NRGV

Energy Vault Historical Data

Company Name Stock Ticker Symbol Market Type
Energy Vault Holdings Inc NRGV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 2.25% 5.00 17:00:00
Open Price Low Price High Price Close Price Prev Close
4.86 4.27 5.08 4.95 4.89
more quote information »

NRGV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.105.083.594.18814,7790.9021.95%
1 Month3.315.082.803.47850,6251.6951.06%
3 Months5.246.722.804.44959,439-0.24-4.58%
6 Months12.7616.402.806.19872,210-7.76-60.82%
1 Year10.5022.102.809.04932,067-5.50-52.38%
3 Years10.5022.102.809.04932,067-5.50-52.38%
5 Years10.5022.102.809.04932,067-5.50-52.38%

NRGV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 4.95 0.06 1.23% 4.86 5.08 4.27 683,325
Nov 23 2022 4.89 0.72 17.27% 4.23 4.94 4.21 967,647
Nov 22 2022 4.17 0.18 4.51% 3.80 4.19 3.7141 735,514
Nov 22 2022 3.99 0.26 6.97% 3.80 4.10 3.7141 476,554
Nov 21 2022 3.73 -0.05 -1.32% 3.80 4.01 3.59 1,012,736
Nov 18 2022 3.78 -0.24 -5.97% 4.10 4.10 3.70 543,219
Nov 17 2022 4.02 0.46 12.92% 3.59 4.30 3.4717 964,674
Nov 16 2022 3.56 -0.38 -9.64% 3.96 3.985 3.465 1,003,883
Nov 15 2022 3.94 0.70 21.6% 3.25 4.28 3.25 1,541,534
Nov 14 2022 3.24 0.06 1.89% 3.18 3.29 3.06 727,965
Nov 11 2022 3.18 0.08 2.58% 3.18 3.30 3.08 1,024,085
Nov 10 2022 3.10 0.28 9.93% 2.95 3.30 2.86 1,358,555
Nov 09 2022 2.82 -0.26 -8.44% 3.08 3.11 2.805 712,324
Nov 08 2022 3.08 0.00 0.0% 3.08 3.25 3.0101 437,724
Nov 07 2022 3.08 -0.01 -0.32% 3.11 3.20 2.925 631,783
Nov 04 2022 3.09 0.06 1.98% 3.05 3.13 2.955 668,937
Nov 03 2022 3.03 0.10 3.41% 2.85 3.10 2.83 450,808
Nov 02 2022 2.93 -0.02 -0.68% 2.97 3.12 2.80 762,915
Nov 01 2022 2.95 -0.27 -8.39% 3.25 3.29 2.92 984,506
Oct 31 2022 3.22 0.09 2.88% 3.28 3.31 3.14 728,633
Oct 28 2022 3.13 -0.22 -6.57% 3.31 3.345 3.01 904,429
Oct 27 2022 3.35 -0.18 -5.1% 3.56 3.56 3.30 840,093
Oct 26 2022 3.53 -0.54 -13.27% 4.07 4.16 3.53 1,292,031
See More Historical Prices ยป
Your Recent History
NYSE
NRGV
Energy Vau..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221126 09:00:50