Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Vault Holdings, Inc. Common Stock (NY: NRGV )

1.690 +0.180 (+11.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.470 1.710 1.460 1.690 1,936,111 +0.18(+11.55%)
Dec 19, 2024 1.600 1.610 1.485 1.515 1,117,306 +0.04(+3.06%)
Dec 18, 2024 1.820 1.825 1.450 1.470 2,977,456 -0.36(-19.67%)
Dec 17, 2024 1.850 1.880 1.760 1.830 818,962 -0.02(-1.08%)
Dec 16, 2024 1.840 1.970 1.800 1.850 807,140 +0.01(+0.54%)
Dec 13, 2024 1.900 1.910 1.720 1.840 1,018,805 -0.06(-3.16%)
Dec 12, 2024 1.910 2.080 1.860 1.900 1,709,698 +0.00(+0.00%)
Dec 11, 2024 1.820 2.180 1.735 1.900 3,844,453 +0.25(+15.15%)
Dec 10, 2024 1.760 1.770 1.610 1.650 1,023,919 -0.12(-6.78%)
Dec 09, 2024 1.790 1.840 1.711 1.770 461,405 +0.01(+0.57%)
Dec 06, 2024 1.730 1.780 1.705 1.760 415,741 +0.04(+2.33%)
Dec 05, 2024 1.720 1.860 1.700 1.720 711,659 -0.05(-2.82%)
Dec 04, 2024 1.730 1.865 1.710 1.770 682,262 +0.06(+3.51%)
Dec 03, 2024 1.870 1.890 1.640 1.710 1,478,451 -0.18(-9.52%)
Dec 02, 2024 2.070 2.100 1.885 1.890 971,789 -0.17(-8.25%)
Nov 29, 2024 1.920 2.130 1.920 2.060 1,509,618 +0.17(+8.99%)
Nov 27, 2024 1.820 2.110 1.820 1.890 1,521,633 +0.08(+4.42%)
Nov 26, 2024 1.860 2.020 1.770 1.810 1,797,460 +0.01(+0.56%)
Nov 25, 2024 1.610 1.890 1.610 1.800 1,303,100 +0.21(+13.21%)
Nov 22, 2024 1.540 1.615 1.470 1.590 1,101,081 +0.05(+3.25%)
Nov 21, 2024 1.490 1.560 1.430 1.540 1,734,669 +0.06(+4.05%)
Nov 20, 2024 1.540 1.560 1.430 1.480 840,457 -0.13(-8.07%)
Nov 19, 2024 1.430 1.630 1.430 1.610 1,229,148 +0.16(+11.03%)
Nov 18, 2024 1.430 1.520 1.410 1.450 525,463 -0.01(-0.68%)
Nov 15, 2024 1.650 1.690 1.450 1.460 1,089,845 -0.20(-12.05%)
Nov 14, 2024 1.490 1.830 1.480 1.660 2,288,583 +0.23(+16.08%)
Nov 13, 2024 1.940 1.960 1.390 1.430 2,674,530 -0.58(-28.86%)
Nov 12, 2024 2.060 2.060 1.850 2.010 1,629,708 -0.05(-2.43%)
Nov 11, 2024 2.180 2.180 2.000 2.060 1,109,867 -0.05(-2.37%)
Nov 08, 2024 1.950 2.110 1.900 2.110 1,776,322 +0.23(+12.23%)
Nov 07, 2024 1.920 2.000 1.776 1.880 1,112,171 -0.07(-3.59%)
Nov 06, 2024 2.150 2.230 1.850 1.950 2,467,418 -0.25(-11.36%)
Nov 05, 2024 2.060 2.220 2.020 2.200 1,205,182 +0.15(+7.32%)
Nov 04, 2024 2.040 2.290 1.945 2.050 1,973,311 +0.01(+0.49%)
Nov 01, 2024 1.870 2.095 1.780 2.040 1,742,191 +0.17(+9.09%)
Oct 31, 2024 1.870 1.890 1.682 1.870 1,221,762 +0.01(+0.54%)
Oct 30, 2024 1.640 2.140 1.630 1.860 3,567,198 +0.22(+13.41%)
Oct 29, 2024 1.720 1.770 1.600 1.640 565,966 -0.08(-4.65%)
Oct 28, 2024 1.700 1.810 1.660 1.720 940,677 +0.06(+3.61%)
Oct 25, 2024 1.690 1.720 1.630 1.660 847,093 -0.03(-1.78%)
Oct 24, 2024 1.750 1.810 1.500 1.690 1,264,697 -0.07(-3.98%)
Oct 23, 2024 1.870 1.915 1.680 1.760 1,709,021 -0.13(-6.88%)
Oct 22, 2024 1.870 1.900 1.755 1.890 1,948,039 +0.01(+0.53%)
Oct 21, 2024 1.550 1.960 1.525 1.880 3,950,202 +0.37(+24.50%)
Oct 18, 2024 1.280 1.590 1.230 1.510 2,744,147 +0.27(+21.77%)
Oct 17, 2024 1.300 1.300 1.191 1.240 598,267 +0.01(+0.81%)
Oct 16, 2024 1.230 1.320 1.160 1.230 1,292,385 -0.06(-4.65%)
Oct 15, 2024 1.010 1.350 0.9925 1.290 2,660,553 +0.28(+27.72%)
Oct 14, 2024 1.090 1.140 0.9911 1.010 1,659,589 -0.09(-8.18%)
Oct 11, 2024 0.9500 1.130 0.9330 1.100 1,436,919 +0.15(+15.78%)
Oct 10, 2024 0.9200 0.9620 0.9200 0.9501 303,393 -0.01(-1.37%)
Oct 09, 2024 0.8856 0.9789 0.8800 0.9633 408,946 +0.03(+3.59%)
Oct 08, 2024 0.9000 0.9300 0.8600 0.9299 531,764 +0.00(+0.35%)
Oct 07, 2024 0.9062 0.9590 0.9232 0.9267 613,927 -0.00(-0.01%)
Oct 04, 2024 0.9700 0.9700 0.9000 0.9268 330,549 -0.00(-0.20%)
Oct 03, 2024 0.9352 0.9700 0.9200 0.9287 448,723 -0.01(-0.58%)
Oct 02, 2024 0.9426 0.9608 0.9300 0.9341 281,305 -0.02(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.