Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Energy Vault Holdings Inc | NRGV | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -1.72% | 1.14 | 11:49:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.15 | 1.13 | 1.16 | 1.16 |
NRGV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.11 | 1.2598 | 1.06 | 1.17 | 541,877 | 0.03 | 2.70% |
| 1 Month | 1.11 | 1.485 | 1.05 | 1.26 | 745,661 | 0.03 | 2.70% |
| 3 Months | 1.61 | 2.14 | 1.05 | 1.49 | 844,233 | -0.47 | -29.19% |
| 6 Months | 2.39 | 2.68 | 1.05 | 1.75 | 859,828 | -1.25 | -52.30% |
| 1 Year | 1.85 | 3.55 | 1.05 | 2.27 | 942,896 | -0.71 | -38.38% |
| 3 Years | 10.50 | 22.10 | 1.05 | 4.61 | 1,037,260 | -9.36 | -89.14% |
| 5 Years | 10.50 | 22.10 | 1.05 | 4.61 | 1,037,260 | -9.36 | -89.14% |
NRGV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.20 | 1.125 | 464,542 |
| May 16 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.23 | 1.14 | 504,375 |
| May 15 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.2598 | 1.17 | 464,897 |
| May 14 2024 | 1.24 | 0.13 | 11.71% | 1.15 | 1.25 | 1.135 | 566,257 |
| May 13 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.17 | 1.06 | 709,314 |
| May 10 2024 | 1.12 | -0.08 | -6.67% | 1.21 | 1.28 | 1.11 | 522,892 |
| May 09 2024 | 1.20 | -0.23 | -16.08% | 1.40 | 1.48 | 1.15 | 1,333,907 |
| May 08 2024 | 1.43 | 0.04 | 2.88% | 1.36 | 1.44 | 1.33 | 760,442 |
| May 07 2024 | 1.39 | -0.07 | -4.79% | 1.48 | 1.48 | 1.33 | 847,608 |
| May 06 2024 | 1.46 | 0.19 | 14.96% | 1.31 | 1.485 | 1.28 | 995,163 |
| May 03 2024 | 1.27 | 0.01 | 0.79% | 1.28 | 1.2925 | 1.20 | 812,881 |
| May 02 2024 | 1.26 | 0.01 | 0.80% | 1.28 | 1.28 | 1.24 | 696,731 |
| May 01 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.29 | 1.23 | 828,105 |
| Apr 30 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.28 | 1.23 | 463,623 |
| Apr 29 2024 | 1.30 | 0.04 | 3.17% | 1.30 | 1.32 | 1.26 | 611,577 |
| Apr 26 2024 | 1.26 | 0.03 | 2.44% | 1.23 | 1.3001 | 1.23 | 564,285 |
| Apr 25 2024 | 1.23 | -0.02 | -1.60% | 1.22 | 1.26 | 1.19 | 781,540 |
| Apr 24 2024 | 1.25 | 0.04 | 3.31% | 1.20 | 1.26 | 1.17 | 846,398 |
| Apr 23 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.25 | 1.16 | 942,989 |
| Apr 22 2024 | 1.20 | 0.12 | 11.11% | 1.11 | 1.22 | 1.05 | 1,195,686 |
