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 (%)
Aug 31, 2023 2.040 2.060 2.020 2.050 24,805 +0.02(+0.99%)
Aug 30, 2023 2.060 2.090 2.030 2.030 35,070 -0.06(-2.87%)
Aug 29, 2023 2.030 2.150 2.030 2.090 97,313 +0.09(+4.50%)
Aug 28, 2023 1.920 2.030 1.920 2.000 46,238 +0.11(+5.82%)
Aug 25, 2023 1.860 1.910 1.860 1.890 48,970 +0.03(+1.61%)
Aug 24, 2023 1.860 1.860 1.800 1.860 21,319 +0.03(+1.64%)
Aug 23, 2023 1.900 1.900 1.830 1.830 18,000 -0.06(-3.17%)
Aug 22, 2023 1.860 1.890 1.860 1.890 12,800 +0.03(+1.61%)
Aug 21, 2023 1.830 1.900 1.830 1.860 23,977 +0.04(+2.20%)
Aug 18, 2023 1.800 1.820 1.800 1.820 5,300 +0.01(+0.55%)
Aug 17, 2023 1.820 1.830 1.780 1.810 18,500 -0.01(-0.55%)
Aug 16, 2023 1.790 1.820 1.760 1.820 4,900 +0.03(+1.68%)
Aug 15, 2023 1.820 1.830 1.790 1.790 4,600 -0.01(-0.56%)
Aug 14, 2023 1.790 1.840 1.770 1.800 21,646 +0.04(+2.27%)
Aug 11, 2023 1.820 1.850 1.760 1.760 22,958 -0.06(-3.30%)
Aug 10, 2023 1.780 1.820 1.780 1.820 9,250 +0.04(+2.25%)
Aug 09, 2023 1.850 1.850 1.740 1.780 29,620 -0.07(-3.78%)
Aug 08, 2023 1.630 1.870 1.630 1.850 93,226 +0.18(+10.78%)
Aug 04, 2023 1.670 0 -0.02(-1.18%)
Aug 03, 2023 1.700 1.700 1.670 1.690 12,300 -0.01(-0.59%)
Aug 02, 2023 1.650 1.700 1.650 1.700 8,974 +0.01(+0.59%)
Aug 01, 2023 1.650 1.690 1.650 1.690 4,300 +0.05(+3.05%)
Jul 31, 2023 1.650 1.690 1.640 1.640 3,100 +0.02(+1.23%)
Jul 28, 2023 1.620 1.630 1.620 1.620 3,400 -0.03(-1.82%)
Jul 27, 2023 1.650 1.690 1.630 1.650 11,410 +0.00(+0.00%)
Jul 26, 2023 1.680 1.680 1.640 1.650 4,597 -0.03(-1.79%)
Jul 25, 2023 1.730 1.740 1.660 1.680 14,374 -0.04(-2.33%)
Jul 24, 2023 1.720 1.740 1.710 1.720 6,600 -0.01(-0.58%)
Jul 21, 2023 1.720 1.740 1.720 1.730 32,700 +0.01(+0.58%)
Jul 20, 2023 1.710 1.730 1.680 1.720 11,696 +0.04(+2.38%)
Jul 19, 2023 1.690 1.700 1.680 1.680 1,600 -0.03(-1.75%)
Jul 18, 2023 1.710 1.710 1.680 1.710 5,350 -0.02(-1.16%)
Jul 17, 2023 1.720 1.730 1.710 1.730 18,340 +0.01(+0.58%)
Jul 14, 2023 1.670 1.720 1.670 1.720 16,665 +0.06(+3.61%)
Jul 13, 2023 1.700 1.700 1.660 1.660 7,161 -0.03(-1.78%)
Jul 12, 2023 1.670 1.720 1.670 1.690 28,747 +0.04(+2.42%)
Jul 11, 2023 1.640 1.690 1.640 1.650 13,040 +0.03(+1.85%)
Jul 10, 2023 1.690 1.690 1.620 1.620 29,461 -0.10(-5.81%)
Jul 07, 2023 1.720 1.720 1.670 1.720 7,872 +0.00(+0.00%)
Jul 06, 2023 1.630 1.720 1.600 1.720 7,483 +0.09(+5.52%)
Jul 05, 2023 1.750 1.750 1.630 1.630 12,900 -0.12(-6.86%)
Jul 04, 2023 1.690 1.750 1.670 1.750 2,722 +0.11(+6.71%)
Jun 30, 2023 1.640 0 -0.01(-0.61%)
Jun 29, 2023 1.710 1.710 1.650 1.650 12,050 -0.03(-1.79%)
Jun 28, 2023 1.710 1.730 1.680 1.680 14,000 -0.03(-1.75%)
Jun 27, 2023 1.630 1.720 1.620 1.710 10,706 +0.11(+6.87%)
Jun 26, 2023 1.630 1.650 1.600 1.600 43,500 -0.02(-1.23%)
Jun 23, 2023 1.620 1.650 1.620 1.620 2,800 -0.03(-1.82%)
Jun 22, 2023 1.640 1.670 1.620 1.650 9,054 -0.02(-1.20%)
Jun 21, 2023 1.670 1.700 1.630 1.670 10,200 +0.03(+1.83%)
Jun 20, 2023 1.650 1.680 1.620 1.640 26,900 +0.02(+1.23%)
Jun 19, 2023 1.690 1.700 1.620 1.620 12,700 -0.05(-2.99%)
Jun 16, 2023 1.700 1.720 1.650 1.670 9,120 -0.05(-2.91%)
Jun 15, 2023 1.720 1.730 1.700 1.720 24,500 +0.01(+0.58%)
Jun 14, 2023 1.690 1.740 1.690 1.710 6,585 +0.00(+0.00%)
Jun 13, 2023 1.730 1.730 1.690 1.710 5,100 -0.01(-0.58%)
Jun 12, 2023 1.720 1.730 1.700 1.720 8,500 +0.01(+0.58%)
Jun 09, 2023 1.680 1.710 1.680 1.710 3,500 +0.01(+0.59%)
Jun 08, 2023 1.720 1.720 1.700 1.700 2,210 -0.02(-1.16%)
Jun 07, 2023 1.700 1.720 1.700 1.720 3,759 +0.00(+0.00%)
Jun 06, 2023 1.730 1.730 1.700 1.720 12,454 +0.00(+0.00%)
Jun 05, 2023 1.730 1.760 1.700 1.720 24,590 +0.02(+1.18%)
Jun 02, 2023 1.730 1.730 1.700 1.700 1,000 +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.