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

(TSV: NGEN )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 12:34 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 (%)
Aug 30, 2019 1.360 1.360 1.360 0 -0.04(-2.86%)
Aug 29, 2019 1.390 1.400 1.390 1.400 5,100 +0.01(+0.72%)
Aug 28, 2019 1.400 1.400 1.360 1.390 6,100 -0.01(-0.71%)
Aug 27, 2019 1.380 1.420 1.380 1.400 6,000 +0.00(+0.00%)
Aug 26, 2019 1.380 1.410 1.380 1.400 13,366 +0.02(+1.45%)
Aug 23, 2019 1.380 1.380 1.360 1.380 9,800 +0.00(+0.00%)
Aug 22, 2019 1.340 1.380 1.340 1.380 5,000 +0.02(+1.47%)
Aug 21, 2019 1.340 1.360 1.320 1.360 7,325 +0.00(+0.00%)
Aug 20, 2019 1.370 1.370 1.360 1.360 500 -0.03(-2.16%)
Aug 19, 2019 1.380 1.390 1.380 1.390 300 -0.01(-0.71%)
Aug 16, 2019 1.380 1.400 1.350 1.400 21,700 -0.01(-0.71%)
Aug 15, 2019 1.410 1.410 1.410 1.410 3,000 -0.01(-0.70%)
Aug 14, 2019 1.420 1.420 1.420 1.420 15,000 -0.01(-0.70%)
Aug 13, 2019 1.430 1.430 1.400 1.430 6,700 +0.01(+0.70%)
Aug 12, 2019 1.410 1.450 1.400 1.420 19,270 +0.02(+1.43%)
Aug 09, 2019 1.410 1.410 1.400 1.400 6,900 +0.00(+0.00%)
Aug 08, 2019 1.420 1.420 1.400 1.400 6,600 -0.02(-1.41%)
Aug 07, 2019 1.420 1.420 1.420 1.420 2,000 +0.01(+0.71%)
Aug 06, 2019 1.440 1.440 1.410 1.410 4,100 -0.04(-2.76%)
Aug 02, 2019 1.450 1.450 1.450 0 +0.02(+1.40%)
Aug 01, 2019 1.440 1.440 1.430 1.430 2,200 -0.01(-0.69%)
Jul 31, 2019 1.440 1.440 1.440 1.440 3,000 +0.00(+0.00%)
Jul 30, 2019 1.440 1.450 1.430 1.440 14,350 +0.01(+0.70%)
Jul 29, 2019 1.450 1.450 1.430 1.430 5,946 -0.02(-1.38%)
Jul 26, 2019 1.450 1.480 1.450 1.450 27,300 +0.01(+0.69%)
Jul 25, 2019 1.420 1.440 1.410 1.440 37,200 +0.03(+2.13%)
Jul 24, 2019 1.400 1.420 1.400 1.410 18,800 +0.02(+1.44%)
Jul 23, 2019 1.410 1.440 1.390 1.390 4,000 -0.04(-2.80%)
Jul 22, 2019 1.440 1.440 1.430 1.430 5,100 +0.00(+0.00%)
Jul 19, 2019 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Jul 18, 2019 1.430 1.480 1.400 1.430 11,600 -0.04(-2.72%)
Jul 17, 2019 1.470 1.470 1.470 1.470 4,200 +0.00(+0.00%)
Jul 16, 2019 1.440 1.470 1.430 1.470 11,900 +0.03(+2.08%)
Jul 15, 2019 1.450 1.460 1.430 1.440 25,900 -0.01(-0.69%)
Jul 12, 2019 1.450 1.460 1.450 1.450 11,500 +0.00(+0.00%)
Jul 11, 2019 1.450 1.450 1.450 1.450 3,000 +0.02(+1.40%)
Jul 10, 2019 1.440 1.450 1.430 1.430 14,300 -0.02(-1.38%)
Jul 09, 2019 1.420 1.450 1.390 1.450 19,000 +0.02(+1.40%)
Jul 08, 2019 1.430 1.430 1.430 1.430 900 -0.02(-1.38%)
Jul 05, 2019 1.450 1.450 1.450 1.450 1,000 +0.05(+3.57%)
Jul 04, 2019 1.430 1.430 1.400 1.400 1,600 -0.02(-1.41%)
Jul 03, 2019 1.450 1.450 1.420 1.420 5,700 -0.03(-2.07%)
Jul 02, 2019 1.460 1.460 1.450 1.450 5,299 -0.01(-0.68%)
Jun 28, 2019 1.460 1.460 1.460 0 +0.07(+5.04%)
Jun 27, 2019 1.490 1.500 1.390 1.390 15,638 -0.07(-4.79%)
Jun 26, 2019 1.380 1.460 1.380 1.460 46,279 +0.11(+8.15%)
Jun 25, 2019 1.390 1.390 1.350 1.350 10,400 -0.05(-3.57%)
Jun 24, 2019 1.400 1.400 1.390 1.400 11,100 +0.01(+0.72%)
Jun 21, 2019 1.390 1.390 1.390 1.390 4,000 +0.01(+0.72%)
Jun 20, 2019 1.390 1.390 1.380 1.380 5,156 -0.02(-1.43%)
Jun 19, 2019 1.400 1.400 1.400 1.400 4,500 +0.00(+0.00%)
Jun 18, 2019 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
Jun 17, 2019 1.400 1.420 1.360 1.400 10,850 +0.04(+2.94%)
Jun 14, 2019 1.400 1.400 1.360 1.360 7,200 -0.04(-2.86%)
Jun 13, 2019 1.450 1.450 1.400 1.400 5,770 -0.05(-3.45%)
Jun 11, 2019 1.450 1.450 1.450 0 -0.05(-3.33%)
Jun 10, 2019 1.450 1.500 1.450 1.500 4,200 +0.05(+3.45%)
Jun 07, 2019 1.440 1.450 1.440 1.450 4,300 -0.02(-1.36%)
Jun 06, 2019 1.470 1.470 1.470 1.470 400 +0.02(+1.38%)
Jun 05, 2019 1.440 1.450 1.440 1.450 2,000 +0.04(+2.84%)
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.