Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NGEN )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.720 1.750 1.660 1.710 44,650 +0.01(+0.59%)
Mar 30, 2021 1.640 1.700 1.640 1.700 10,700 +0.07(+4.29%)
Mar 29, 2021 1.680 1.680 1.600 1.630 25,400 -0.05(-2.98%)
Mar 26, 2021 1.750 1.750 1.660 1.680 37,600 -0.09(-5.08%)
Mar 25, 2021 1.670 1.770 1.670 1.770 10,599 +0.11(+6.63%)
Mar 24, 2021 1.700 1.700 1.580 1.660 78,915 -0.06(-3.49%)
Mar 23, 2021 1.820 1.820 1.720 1.720 13,300 -0.10(-5.49%)
Mar 22, 2021 1.860 1.860 1.820 1.820 12,400 -0.05(-2.67%)
Mar 19, 2021 1.870 1.890 1.860 1.870 8,600 +0.00(+0.00%)
Mar 18, 2021 1.930 1.930 1.820 1.870 12,060 -0.08(-4.10%)
Mar 17, 2021 1.870 1.950 1.870 1.950 21,650 +0.09(+4.84%)
Mar 16, 2021 1.900 1.920 1.820 1.860 11,000 -0.06(-3.12%)
Mar 15, 2021 1.890 1.950 1.880 1.920 26,450 +0.02(+1.05%)
Mar 12, 2021 1.830 1.920 1.830 1.900 48,649 +0.12(+6.74%)
Mar 11, 2021 1.780 1.780 1.780 100 +0.00(+0.00%)
Mar 10, 2021 1.780 1.780 1.710 1.780 17,531 +0.00(+0.00%)
Mar 09, 2021 1.870 1.870 1.750 1.780 53,200 -0.09(-4.81%)
Mar 08, 2021 1.890 1.900 1.850 1.870 20,550 +0.02(+1.08%)
Mar 05, 2021 2.120 2.120 1.600 1.850 106,408 -0.27(-12.74%)
Mar 04, 2021 2.100 2.170 2.100 2.120 41,275 -0.05(-2.30%)
Mar 03, 2021 2.200 2.210 2.130 2.170 19,000 -0.03(-1.36%)
Mar 02, 2021 2.230 2.230 2.200 2.200 3,000 +0.00(+0.00%)
Mar 01, 2021 2.210 2.210 2.200 2.200 6,800 -0.01(-0.45%)
Feb 26, 2021 2.200 2.210 2.050 2.210 29,900 +0.01(+0.45%)
Feb 25, 2021 2.430 2.430 2.130 2.200 35,100 -0.23(-9.47%)
Feb 24, 2021 2.450 2.540 2.430 2.430 34,098 +0.00(+0.00%)
Feb 23, 2021 2.370 2.450 2.300 2.430 31,400 +0.07(+2.97%)
Feb 22, 2021 2.400 2.400 2.360 2.360 5,100 +0.02(+0.85%)
Feb 19, 2021 2.320 2.410 2.320 2.340 30,494 +0.04(+1.74%)
Feb 18, 2021 2.300 2.330 2.300 2.300 11,500 +0.00(+0.00%)
Feb 17, 2021 2.410 2.410 2.300 2.300 10,300 -0.08(-3.36%)
Feb 16, 2021 2.440 2.440 2.380 2.380 14,285 -0.06(-2.46%)
Feb 12, 2021 2.440 2.440 2.440 0 -0.01(-0.41%)
Feb 11, 2021 2.470 2.500 2.450 2.450 10,252 -0.02(-0.81%)
Feb 10, 2021 2.560 2.560 2.460 2.470 10,325 -0.08(-3.14%)
Feb 09, 2021 2.460 2.550 2.460 2.550 32,000 +0.07(+2.82%)
Feb 08, 2021 2.470 2.570 2.460 2.480 25,543 +0.00(+0.00%)
Feb 05, 2021 2.450 2.500 2.420 2.480 11,445 +0.08(+3.33%)
Feb 04, 2021 2.390 2.430 2.380 2.400 12,581 +0.01(+0.42%)
Feb 03, 2021 2.390 2.400 2.380 2.390 1,800 +0.03(+1.27%)
Feb 02, 2021 2.450 2.490 2.330 2.360 44,050 -0.09(-3.67%)
Feb 01, 2021 2.450 2.470 2.350 2.450 36,127 +0.00(+0.00%)
Jan 29, 2021 2.490 2.510 2.420 2.450 29,100 -0.04(-1.61%)
Jan 28, 2021 2.560 2.560 2.450 2.490 15,023 -0.09(-3.49%)
Jan 27, 2021 2.490 2.650 2.450 2.580 60,045 +0.11(+4.45%)
Jan 26, 2021 2.500 2.570 2.430 2.470 22,749 -0.09(-3.52%)
Jan 25, 2021 2.400 2.650 2.330 2.560 76,472 +0.15(+6.22%)
Jan 22, 2021 2.180 2.410 2.170 2.410 57,673 +0.24(+11.06%)
Jan 21, 2021 2.100 2.180 2.100 2.170 33,400 +0.07(+3.33%)
Jan 20, 2021 2.020 2.100 1.990 2.100 22,450 +0.06(+2.94%)
Jan 19, 2021 2.080 2.100 2.040 2.040 49,650 -0.04(-1.92%)
Jan 18, 2021 2.110 2.110 2.080 2.080 1,155 -0.02(-0.95%)
Jan 15, 2021 2.100 2.130 2.080 2.100 17,000 +0.03(+1.45%)
Jan 14, 2021 2.060 2.100 2.060 2.070 10,100 -0.03(-1.43%)
Jan 13, 2021 2.100 2.100 2.060 2.100 5,506 +0.01(+0.48%)
Jan 12, 2021 2.110 2.130 2.080 2.090 7,900 -0.03(-1.42%)
Jan 11, 2021 2.140 2.140 2.100 2.120 4,656 -0.03(-1.40%)
Jan 08, 2021 2.180 2.180 2.150 2.150 10,800 -0.03(-1.38%)
Jan 07, 2021 2.160 2.180 2.150 2.180 6,200 +0.00(+0.00%)
Jan 06, 2021 2.200 2.210 2.140 2.180 31,400 -0.03(-1.36%)
Jan 05, 2021 2.210 2.250 2.210 2.210 20,604 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.