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: 3:35 PM EDT, May 23, 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 (%)
Jun 30, 2020 2.220 2.220 2.220 0 +0.01(+0.45%)
Jun 29, 2020 2.210 2.240 2.140 2.210 16,100 +0.01(+0.45%)
Jun 26, 2020 2.250 2.250 2.200 2.200 11,500 -0.07(-3.08%)
Jun 25, 2020 2.250 2.300 2.250 2.270 8,600 +0.03(+1.34%)
Jun 24, 2020 2.300 2.300 2.210 2.240 16,100 -0.08(-3.45%)
Jun 23, 2020 2.280 2.320 2.270 2.320 4,400 +0.03(+1.31%)
Jun 22, 2020 2.300 2.380 2.250 2.290 29,079 +0.04(+1.78%)
Jun 19, 2020 2.250 2.250 2.250 2.250 300 +0.05(+2.27%)
Jun 18, 2020 2.260 2.260 2.200 2.200 17,100 -0.15(-6.38%)
Jun 17, 2020 2.390 2.400 2.350 2.350 1,850 +0.03(+1.29%)
Jun 16, 2020 2.300 2.380 2.300 2.320 9,400 +0.04(+1.75%)
Jun 15, 2020 2.300 2.300 2.240 2.280 8,040 +0.00(+0.00%)
Jun 12, 2020 2.250 2.300 2.240 2.280 3,759 -0.02(-0.87%)
Jun 11, 2020 2.490 2.500 2.220 2.300 26,902 -0.16(-6.50%)
Jun 10, 2020 2.520 2.550 2.460 2.460 9,200 -0.08(-3.15%)
Jun 09, 2020 2.550 2.560 2.520 2.540 4,334 +0.00(+0.00%)
Jun 08, 2020 2.590 2.610 2.540 2.540 7,200 +0.00(+0.00%)
Jun 05, 2020 2.560 2.590 2.540 2.540 7,947 +0.01(+0.40%)
Jun 04, 2020 2.700 2.700 2.480 2.530 94,589 -0.18(-6.64%)
Jun 03, 2020 2.740 2.860 2.620 2.710 92,297 +0.01(+0.37%)
Jun 02, 2020 2.680 2.960 2.660 2.700 175,771 +0.04(+1.50%)
Jun 01, 2020 2.400 2.690 2.400 2.660 135,222 +0.27(+11.30%)
May 29, 2020 2.190 2.450 2.190 2.390 117,952 +0.22(+10.14%)
May 28, 2020 2.040 2.170 2.040 2.170 27,416 +0.21(+10.71%)
May 27, 2020 2.000 2.020 1.960 1.960 16,000 -0.04(-2.00%)
May 26, 2020 1.770 2.000 1.770 2.000 55,450 +0.19(+10.50%)
May 25, 2020 1.800 1.810 1.800 1.810 7,500 +0.01(+0.56%)
May 22, 2020 1.800 1.800 1.790 1.800 4,700 +0.01(+0.56%)
May 21, 2020 1.760 1.790 1.730 1.790 12,600 +0.00(+0.00%)
May 20, 2020 1.800 1.800 1.790 1.790 1,100 +0.03(+1.70%)
May 19, 2020 1.740 1.800 1.740 1.760 19,400 +0.02(+1.15%)
May 15, 2020 1.740 1.740 1.740 0 +0.18(+11.54%)
May 14, 2020 1.500 1.580 1.500 1.560 7,800 +0.08(+5.41%)
May 13, 2020 1.560 1.560 1.480 1.480 16,972 -0.07(-4.52%)
May 12, 2020 1.570 1.570 1.540 1.550 13,600 -0.05(-3.13%)
May 11, 2020 1.620 1.640 1.590 1.600 15,466 -0.02(-1.23%)
May 08, 2020 1.710 1.710 1.620 1.620 25,225 -0.07(-4.14%)
May 07, 2020 1.740 1.750 1.690 1.690 17,500 -0.03(-1.74%)
May 06, 2020 1.750 1.750 1.700 1.720 6,650 -0.04(-2.27%)
May 05, 2020 1.660 1.760 1.660 1.760 18,100 +0.16(+10.00%)
May 04, 2020 1.600 1.600 1.600 1.600 2,107 -0.05(-3.03%)
May 01, 2020 1.650 1.650 1.650 1.650 1,800 +0.01(+0.61%)
Apr 30, 2020 1.720 1.780 1.640 1.640 22,125 -0.08(-4.65%)
Apr 29, 2020 1.550 1.760 1.500 1.720 53,035 +0.20(+13.16%)
Apr 28, 2020 1.450 1.520 1.450 1.520 10,549 +0.06(+4.11%)
Apr 27, 2020 1.350 1.460 1.350 1.460 23,225 +0.10(+7.35%)
Apr 24, 2020 1.380 1.440 1.360 1.360 20,055 -0.04(-2.86%)
Apr 23, 2020 1.350 1.420 1.340 1.400 16,800 +0.05(+3.70%)
Apr 22, 2020 1.400 1.400 1.350 1.350 6,900 -0.05(-3.57%)
Apr 21, 2020 1.430 1.430 1.400 1.400 6,100 -0.05(-3.45%)
Apr 20, 2020 1.460 1.460 1.420 1.450 3,500 +0.03(+2.11%)
Apr 17, 2020 1.380 1.430 1.380 1.420 5,030 +0.08(+5.97%)
Apr 16, 2020 1.270 1.400 1.270 1.340 26,714 +0.09(+7.20%)
Apr 15, 2020 1.300 1.300 1.190 1.250 32,900 -0.09(-6.72%)
Apr 14, 2020 1.270 1.340 1.270 1.340 8,791 +0.01(+0.75%)
Apr 13, 2020 1.260 1.330 1.260 1.330 13,200 +0.07(+5.56%)
Apr 09, 2020 1.260 1.260 1.260 0 +0.04(+3.28%)
Apr 08, 2020 1.170 1.220 1.170 1.220 6,200 +0.06(+5.17%)
Apr 07, 2020 1.180 1.180 1.150 1.160 8,950 +0.01(+0.87%)
Apr 06, 2020 1.240 1.240 1.150 1.150 1,800 +0.02(+1.77%)
Apr 03, 2020 1.130 1.130 1.120 1.130 5,000 +0.01(+0.89%)
Apr 02, 2020 1.040 1.120 1.040 1.120 2,919 +0.06(+5.66%)
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.