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 (%)
May 31, 2021 1.310 1.320 1.300 1.300 13,200 -0.02(-1.52%)
May 28, 2021 1.300 1.340 1.260 1.320 54,300 +0.02(+1.54%)
May 27, 2021 1.330 1.350 1.300 1.300 36,050 -0.02(-1.52%)
May 26, 2021 1.350 1.350 1.320 1.320 41,880 -0.03(-2.22%)
May 25, 2021 1.350 1.350 1.350 1.350 1,050 +0.00(+0.00%)
May 21, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
May 20, 2021 1.350 1.350 1.320 1.350 23,522 +0.01(+0.75%)
May 19, 2021 1.360 1.360 1.340 1.340 2,550 -0.05(-3.60%)
May 18, 2021 1.390 1.390 1.370 1.390 20,300 +0.04(+2.96%)
May 17, 2021 1.390 1.420 1.320 1.350 38,700 -0.05(-3.57%)
May 14, 2021 1.400 1.400 1.400 1.400 1,477 +0.00(+0.00%)
May 13, 2021 1.450 1.450 1.400 1.400 11,446 -0.05(-3.45%)
May 12, 2021 1.420 1.450 1.360 1.450 18,772 +0.00(+0.00%)
May 11, 2021 1.440 1.450 1.430 1.450 17,000 +0.00(+0.00%)
May 10, 2021 1.470 1.500 1.380 1.450 201,400 -0.01(-0.68%)
May 07, 2021 1.530 1.530 1.440 1.460 45,300 -0.05(-3.31%)
May 06, 2021 1.540 1.550 1.500 1.510 97,110 -0.01(-0.66%)
May 05, 2021 1.670 1.670 1.480 1.520 98,869 -0.22(-12.64%)
May 04, 2021 1.760 1.760 1.720 1.740 7,400 -0.02(-1.14%)
May 03, 2021 1.750 1.760 1.750 1.760 2,400 +0.01(+0.57%)
Apr 30, 2021 1.740 1.760 1.730 1.750 18,300 +0.01(+0.57%)
Apr 29, 2021 1.770 1.780 1.690 1.740 30,004 +0.00(+0.00%)
Apr 28, 2021 1.730 1.750 1.730 1.740 8,375 -0.06(-3.33%)
Apr 27, 2021 1.700 1.800 1.690 1.800 19,200 +0.08(+4.65%)
Apr 26, 2021 1.590 1.720 1.590 1.720 39,033 +0.14(+8.86%)
Apr 23, 2021 1.680 1.710 1.560 1.580 46,220 -0.07(-4.24%)
Apr 22, 2021 1.510 1.650 1.500 1.650 49,299 +0.14(+9.27%)
Apr 21, 2021 1.510 1.520 1.500 1.510 11,100 +0.02(+1.34%)
Apr 20, 2021 1.610 1.640 1.470 1.490 63,835 -0.11(-6.88%)
Apr 19, 2021 1.670 1.710 1.600 1.600 45,419 -0.06(-3.61%)
Apr 16, 2021 1.650 1.660 1.630 1.660 21,358 +0.01(+0.61%)
Apr 15, 2021 1.650 1.680 1.630 1.650 38,100 +0.00(+0.00%)
Apr 14, 2021 1.740 1.740 1.650 1.650 60,029 +0.02(+1.23%)
Apr 13, 2021 1.650 1.670 1.630 1.630 18,302 -0.05(-2.98%)
Apr 12, 2021 1.630 1.680 1.620 1.680 39,500 +0.07(+4.35%)
Apr 09, 2021 1.660 1.710 1.610 1.610 58,692 -0.05(-3.01%)
Apr 08, 2021 1.690 1.690 1.630 1.660 19,285 +0.04(+2.47%)
Apr 07, 2021 1.680 1.680 1.620 1.620 19,200 -0.08(-4.71%)
Apr 06, 2021 1.740 1.770 1.700 1.700 12,458 -0.06(-3.41%)
Apr 05, 2021 1.690 1.810 1.690 1.760 21,319 +0.10(+6.02%)
Apr 01, 2021 1.660 1.660 1.660 0 -0.05(-2.92%)
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%)
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.