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, 2022 2.080 2.130 1.960 1.960 39,966 -0.12(-5.77%)
May 30, 2022 2.090 2.110 2.080 2.080 4,883 +0.00(+0.00%)
May 27, 2022 2.190 2.230 2.060 2.080 24,175 -0.07(-3.26%)
May 26, 2022 2.170 2.210 2.140 2.150 15,800 +0.00(+0.00%)
May 25, 2022 2.130 2.190 2.130 2.150 13,280 +0.03(+1.42%)
May 24, 2022 2.180 2.210 2.100 2.120 27,588 -0.09(-4.07%)
May 20, 2022 2.210 0 +0.00(+0.00%)
May 19, 2022 2.190 2.210 2.160 2.210 28,400 +0.02(+0.91%)
May 18, 2022 2.190 2.220 2.160 2.190 9,600 +0.01(+0.46%)
May 17, 2022 2.120 2.250 2.120 2.180 24,200 +0.06(+2.83%)
May 16, 2022 2.240 2.310 2.120 2.120 105,155 -0.09(-4.07%)
May 13, 2022 2.150 2.210 2.150 2.210 22,000 +0.06(+2.79%)
May 12, 2022 2.170 2.290 2.130 2.150 73,520 -0.02(-0.92%)
May 11, 2022 2.090 2.190 2.090 2.170 23,600 +0.11(+5.34%)
May 10, 2022 2.080 2.130 2.040 2.060 15,823 -0.04(-1.90%)
May 09, 2022 2.270 2.270 2.050 2.100 56,274 -0.14(-6.25%)
May 06, 2022 2.340 2.400 2.240 2.240 38,698 -0.16(-6.67%)
May 05, 2022 2.320 2.400 2.320 2.400 22,418 +0.08(+3.45%)
May 04, 2022 2.390 2.460 2.320 2.320 58,510 -0.04(-1.69%)
May 03, 2022 2.420 2.670 2.360 2.360 136,661 -0.10(-4.07%)
May 02, 2022 2.270 2.500 2.270 2.460 131,371 +0.22(+9.82%)
Apr 29, 2022 2.230 2.270 2.160 2.240 19,600 +0.00(+0.00%)
Apr 28, 2022 2.210 2.390 2.200 2.240 26,102 +0.03(+1.36%)
Apr 27, 2022 2.220 2.220 1.980 2.210 56,750 -0.01(-0.45%)
Apr 26, 2022 2.300 2.310 2.220 2.220 19,000 -0.08(-3.48%)
Apr 25, 2022 2.400 2.490 2.300 2.300 77,264 -0.11(-4.56%)
Apr 22, 2022 2.350 2.510 2.350 2.410 137,355 +0.03(+1.26%)
Apr 21, 2022 2.290 2.380 2.220 2.380 50,670 +0.08(+3.48%)
Apr 20, 2022 2.230 2.300 2.220 2.300 47,200 +0.07(+3.14%)
Apr 19, 2022 2.250 2.290 2.180 2.230 73,579 -0.02(-0.89%)
Apr 18, 2022 2.200 2.260 2.160 2.250 46,595 +0.03(+1.35%)
Apr 14, 2022 2.220 0 -0.04(-1.77%)
Apr 13, 2022 2.210 2.270 2.170 2.260 24,500 +0.06(+2.73%)
Apr 12, 2022 2.200 2.220 2.120 2.200 27,688 +0.00(+0.00%)
Apr 11, 2022 2.120 2.200 2.080 2.200 42,100 +0.06(+2.80%)
Apr 08, 2022 2.140 2.150 2.080 2.140 17,825 +0.00(+0.00%)
Apr 07, 2022 2.160 2.170 2.120 2.140 17,022 -0.05(-2.28%)
Apr 06, 2022 2.100 2.370 2.100 2.190 91,425 +0.08(+3.79%)
Apr 05, 2022 1.950 2.110 1.900 2.110 48,065 +0.16(+8.21%)
Apr 04, 2022 1.950 2.120 1.930 1.950 77,752 +0.02(+1.04%)
Apr 01, 2022 1.820 1.930 1.800 1.930 44,168 +0.11(+6.04%)
Mar 31, 2022 1.910 1.920 1.800 1.820 44,205 -0.08(-4.21%)
Mar 30, 2022 1.840 1.920 1.840 1.900 28,900 +0.06(+3.26%)
Mar 29, 2022 1.940 1.950 1.800 1.840 108,629 -0.10(-5.15%)
Mar 28, 2022 2.170 2.170 1.930 1.940 75,321 -0.15(-7.18%)
Mar 25, 2022 2.110 2.170 2.060 2.090 29,740 -0.01(-0.48%)
Mar 24, 2022 2.130 2.150 2.070 2.100 24,085 -0.03(-1.41%)
Mar 23, 2022 2.170 2.190 2.080 2.130 20,607 -0.04(-1.84%)
Mar 22, 2022 2.180 2.300 2.140 2.170 19,170 +0.01(+0.46%)
Mar 21, 2022 2.250 2.450 2.140 2.160 33,027 -0.09(-4.00%)
Mar 18, 2022 2.120 2.250 2.100 2.250 14,509 +0.12(+5.63%)
Mar 17, 2022 2.440 2.440 2.100 2.130 78,920 -0.31(-12.70%)
Mar 16, 2022 2.410 2.450 2.380 2.440 38,853 +0.03(+1.24%)
Mar 15, 2022 2.210 2.430 2.210 2.410 49,350 +0.22(+10.05%)
Mar 14, 2022 2.090 2.210 2.090 2.190 21,800 +0.12(+5.80%)
Mar 11, 2022 2.040 2.150 2.030 2.070 18,200 +0.00(+0.00%)
Mar 10, 2022 2.100 2.110 2.050 2.070 34,380 -0.04(-1.90%)
Mar 09, 2022 2.150 2.150 2.040 2.110 36,000 -0.06(-2.76%)
Mar 08, 2022 2.040 2.280 2.040 2.170 48,450 +0.08(+3.83%)
Mar 07, 2022 2.000 2.090 1.990 2.090 40,350 +0.09(+4.50%)
Mar 04, 2022 2.030 2.050 1.970 2.000 21,967 -0.02(-0.99%)
Mar 03, 2022 2.000 2.030 2.000 2.020 3,800 +0.04(+2.02%)
Mar 02, 2022 2.100 2.100 1.960 1.980 25,250 -0.14(-6.60%)
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.