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, 2023 1.790 1.790 1.740 1.740 15,889 -0.04(-2.25%)
May 30, 2023 1.750 1.800 1.750 1.780 14,700 +0.06(+3.49%)
May 29, 2023 1.740 1.740 1.720 1.720 1,200 -0.04(-2.27%)
May 26, 2023 1.780 1.800 1.740 1.760 11,500 -0.04(-2.22%)
May 25, 2023 1.680 1.850 1.680 1.800 50,443 +0.12(+7.14%)
May 24, 2023 1.670 1.690 1.660 1.680 13,590 +0.03(+1.82%)
May 23, 2023 1.600 1.650 1.600 1.650 27,600 +0.04(+2.48%)
May 19, 2023 1.610 0 +0.00(+0.00%)
May 18, 2023 1.550 1.630 1.550 1.610 33,640 +0.05(+3.21%)
May 17, 2023 1.580 1.580 1.560 1.560 7,211 -0.03(-1.89%)
May 16, 2023 1.560 1.590 1.550 1.590 20,522 -0.01(-0.63%)
May 15, 2023 1.610 1.630 1.560 1.600 25,184 +0.00(+0.00%)
May 12, 2023 1.600 1.620 1.600 1.600 31,500 +0.00(+0.00%)
May 11, 2023 1.610 1.630 1.600 1.600 31,400 -0.03(-1.84%)
May 10, 2023 1.590 1.630 1.580 1.630 31,100 +0.05(+3.16%)
May 09, 2023 1.600 1.600 1.580 1.580 32,050 -0.03(-1.86%)
May 08, 2023 1.560 1.630 1.560 1.610 29,750 +0.05(+3.21%)
May 05, 2023 1.610 1.650 1.560 1.560 30,756 -0.07(-4.29%)
May 04, 2023 1.600 1.630 1.600 1.630 2,400 +0.03(+1.87%)
May 03, 2023 1.600 1.680 1.580 1.600 12,140 +0.00(+0.00%)
May 02, 2023 1.560 1.630 1.560 1.600 19,400 +0.04(+2.56%)
May 01, 2023 1.540 1.590 1.500 1.560 32,598 -0.02(-1.27%)
Apr 28, 2023 1.640 1.650 1.520 1.580 22,600 -0.08(-4.82%)
Apr 27, 2023 1.650 1.700 1.650 1.660 30,750 +0.01(+0.61%)
Apr 26, 2023 1.580 1.700 1.580 1.650 22,001 +0.04(+2.48%)
Apr 25, 2023 1.570 1.610 1.560 1.610 2,900 +0.04(+2.55%)
Apr 24, 2023 1.620 1.620 1.500 1.570 13,750 +0.00(+0.00%)
Apr 21, 2023 1.650 1.650 1.520 1.570 26,327 -0.07(-4.27%)
Apr 20, 2023 1.610 1.640 1.580 1.640 15,600 +0.04(+2.50%)
Apr 19, 2023 1.580 1.720 1.560 1.600 60,649 -0.12(-6.98%)
Apr 18, 2023 1.740 1.750 1.720 1.720 11,600 -0.02(-1.15%)
Apr 17, 2023 1.760 1.760 1.720 1.740 7,308 -0.01(-0.57%)
Apr 14, 2023 1.750 1.760 1.730 1.750 22,250 +0.00(+0.00%)
Apr 13, 2023 1.800 1.880 1.750 1.750 22,650 -0.05(-2.78%)
Apr 12, 2023 1.840 1.940 1.760 1.800 64,680 -0.04(-2.17%)
Apr 11, 2023 1.870 1.880 1.840 1.840 24,100 -0.03(-1.60%)
Apr 10, 2023 1.790 1.870 1.790 1.870 35,350 +0.09(+5.06%)
Apr 06, 2023 1.780 0 +0.10(+5.95%)
Apr 05, 2023 1.750 1.750 1.680 1.680 5,874 -0.07(-4.00%)
Apr 04, 2023 1.740 1.750 1.700 1.750 16,908 +0.00(+0.00%)
Apr 03, 2023 1.690 1.750 1.680 1.750 17,690 +0.11(+6.71%)
Mar 31, 2023 1.700 1.700 1.630 1.640 20,845 +0.01(+0.61%)
Mar 30, 2023 1.530 1.630 1.530 1.630 19,375 +0.10(+6.54%)
Mar 29, 2023 1.540 1.540 1.530 1.530 11,550 +0.01(+0.66%)
Mar 28, 2023 1.560 1.560 1.520 1.520 20,014 -0.04(-2.56%)
Mar 27, 2023 1.640 1.640 1.510 1.560 46,289 -0.11(-6.59%)
Mar 24, 2023 1.660 1.670 1.620 1.670 13,255 +0.03(+1.83%)
Mar 23, 2023 1.700 1.700 1.630 1.640 11,500 -0.08(-4.65%)
Mar 22, 2023 1.650 1.720 1.650 1.720 25,351 +0.08(+4.88%)
Mar 21, 2023 1.650 1.710 1.630 1.640 21,700 +0.01(+0.61%)
Mar 20, 2023 1.730 1.730 1.620 1.630 24,904 -0.07(-4.12%)
Mar 17, 2023 1.780 1.850 1.680 1.700 30,000 -0.06(-3.41%)
Mar 16, 2023 1.700 1.790 1.700 1.760 10,100 +0.05(+2.92%)
Mar 15, 2023 1.740 1.790 1.670 1.710 28,813 -0.03(-1.72%)
Mar 14, 2023 1.770 1.770 1.730 1.740 7,160 +0.00(+0.00%)
Mar 13, 2023 1.800 1.800 1.740 1.740 14,300 -0.05(-2.79%)
Mar 10, 2023 1.860 1.920 1.760 1.790 35,600 -0.10(-5.29%)
Mar 09, 2023 1.890 1.920 1.860 1.890 4,200 +0.03(+1.61%)
Mar 08, 2023 1.860 1.890 1.840 1.860 15,488 -0.03(-1.59%)
Mar 07, 2023 1.880 1.920 1.880 1.890 16,403 +0.03(+1.61%)
Mar 06, 2023 1.910 1.920 1.850 1.860 25,424 -0.05(-2.62%)
Mar 03, 2023 1.890 1.910 1.890 1.910 4,900 +0.05(+2.69%)
Mar 02, 2023 1.860 1.890 1.860 1.860 2,600 -0.03(-1.59%)
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.