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 (%)
Sep 30, 2022 1.690 1.930 1.690 1.820 43,082 +0.15(+8.98%)
Sep 29, 2022 1.620 1.720 1.600 1.670 25,776 +0.05(+3.09%)
Sep 28, 2022 1.630 1.720 1.620 1.620 20,220 -0.01(-0.61%)
Sep 27, 2022 1.650 1.710 1.620 1.630 18,600 +0.01(+0.62%)
Sep 26, 2022 1.700 1.740 1.620 1.620 40,135 -0.08(-4.71%)
Sep 23, 2022 1.800 1.800 1.680 1.700 92,650 -0.15(-8.11%)
Sep 22, 2022 1.840 1.850 1.820 1.850 11,100 +0.03(+1.65%)
Sep 21, 2022 1.870 1.890 1.820 1.820 52,601 -0.06(-3.19%)
Sep 20, 2022 1.870 1.930 1.870 1.880 10,820 +0.02(+1.08%)
Sep 19, 2022 1.950 1.960 1.860 1.860 8,000 -0.09(-4.62%)
Sep 16, 2022 1.900 1.960 1.880 1.950 19,640 +0.03(+1.56%)
Sep 15, 2022 1.950 1.950 1.900 1.920 8,801 -0.03(-1.54%)
Sep 14, 2022 1.950 1.950 1.950 1.950 200 +0.01(+0.52%)
Sep 13, 2022 1.930 1.940 1.900 1.940 19,400 +0.02(+1.04%)
Sep 12, 2022 1.970 1.970 1.920 1.920 2,726 -0.04(-2.04%)
Sep 09, 2022 1.950 1.990 1.950 1.960 10,845 +0.01(+0.51%)
Sep 08, 2022 1.940 1.970 1.900 1.950 17,850 +0.00(+0.00%)
Sep 07, 2022 1.930 2.000 1.930 1.950 25,178 +0.02(+1.04%)
Sep 06, 2022 2.010 2.040 1.900 1.930 25,202 -0.07(-3.50%)
Sep 02, 2022 2.000 0 +0.07(+3.63%)
Sep 01, 2022 1.960 1.960 1.900 1.930 38,519 -0.06(-3.02%)
Aug 31, 2022 1.990 1.990 1.960 1.990 800 +0.00(+0.00%)
Aug 30, 2022 1.950 1.990 1.940 1.990 5,901 +0.04(+2.05%)
Aug 29, 2022 1.990 2.010 1.920 1.950 31,755 -0.02(-1.02%)
Aug 26, 2022 1.980 2.000 1.970 1.970 11,226 -0.02(-1.01%)
Aug 25, 2022 2.000 2.000 1.970 1.990 12,767 +0.01(+0.51%)
Aug 24, 2022 1.950 1.980 1.900 1.980 31,620 +0.03(+1.54%)
Aug 23, 2022 1.880 1.960 1.880 1.950 8,573 +0.08(+4.28%)
Aug 22, 2022 2.000 2.000 1.850 1.870 29,898 -0.11(-5.56%)
Aug 19, 2022 2.050 2.060 1.980 1.980 34,620 -0.07(-3.41%)
Aug 18, 2022 2.000 2.050 2.000 2.050 74,800 +0.07(+3.54%)
Aug 17, 2022 2.030 2.050 1.960 1.980 16,179 -0.07(-3.41%)
Aug 16, 2022 1.990 2.070 1.970 2.050 104,663 +0.09(+4.59%)
Aug 15, 2022 1.990 2.010 1.950 1.960 21,200 -0.01(-0.51%)
Aug 12, 2022 2.090 2.110 1.970 1.970 54,530 -0.12(-5.74%)
Aug 11, 2022 2.100 2.130 2.090 2.090 27,140 +0.01(+0.48%)
Aug 10, 2022 2.230 2.240 2.080 2.080 52,520 -0.16(-7.14%)
Aug 09, 2022 2.230 2.250 2.160 2.240 76,890 +0.03(+1.36%)
Aug 08, 2022 2.300 2.300 2.200 2.210 47,577 -0.09(-3.91%)
Aug 05, 2022 2.200 2.320 2.200 2.300 41,825 +0.13(+5.99%)
Aug 04, 2022 2.310 2.330 2.170 2.170 29,783 -0.14(-6.06%)
Aug 03, 2022 2.390 2.600 2.220 2.310 95,018 -0.07(-2.94%)
Aug 02, 2022 2.200 2.600 2.170 2.380 216,526 +0.23(+10.70%)
Jul 29, 2022 2.150 0 -0.12(-5.29%)
Jul 28, 2022 1.770 2.290 1.770 2.270 181,807 +0.50(+28.25%)
Jul 27, 2022 1.740 1.770 1.730 1.770 50,050 +0.00(+0.00%)
Jul 26, 2022 1.850 1.850 1.760 1.770 22,640 -0.09(-4.84%)
Jul 25, 2022 1.840 1.860 1.840 1.860 19,300 +0.05(+2.76%)
Jul 22, 2022 1.860 1.860 1.810 1.810 8,374 -0.02(-1.09%)
Jul 21, 2022 1.810 1.880 1.810 1.830 9,654 +0.03(+1.67%)
Jul 20, 2022 1.920 1.940 1.800 1.800 27,625 -0.13(-6.74%)
Jul 19, 2022 1.980 1.980 1.930 1.930 19,365 -0.06(-3.02%)
Jul 18, 2022 1.970 1.990 1.940 1.990 26,603 +0.03(+1.53%)
Jul 15, 2022 1.970 1.980 1.930 1.960 16,710 -0.03(-1.51%)
Jul 14, 2022 2.000 2.020 1.860 1.990 46,340 -0.03(-1.49%)
Jul 13, 2022 2.000 2.020 1.920 2.020 7,111 -0.02(-0.98%)
Jul 12, 2022 2.090 2.090 2.000 2.040 6,100 +0.05(+2.51%)
Jul 11, 2022 2.050 2.070 1.980 1.990 15,850 +0.02(+1.02%)
Jul 08, 2022 2.040 2.190 1.960 1.970 13,500 +0.02(+1.03%)
Jul 07, 2022 2.010 2.030 1.950 1.950 22,423 -0.03(-1.52%)
Jul 06, 2022 1.990 2.000 1.910 1.980 50,395 +0.00(+0.00%)
Jul 05, 2022 2.070 2.090 1.980 1.980 44,414 -0.07(-3.41%)
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.