Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NSRGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 100.79 | -0.43 | -0.42% | 100.94 | 101.20 | 100.42 | 638,511 |
| Sep 18 2024 | 101.22 | -0.64 | -0.63% | 101.63 | 102.15 | 101.00 | 722,394 |
| Sep 17 2024 | 101.86 | -0.93 | -0.90% | 102.68 | 102.68 | 101.51 | 646,843 |
| Sep 16 2024 | 102.79 | -0.34 | -0.33% | 103.0975 | 103.23 | 102.54 | 1,173,891 |
| Sep 13 2024 | 103.13 | -0.36 | -0.35% | 103.95 | 104.08 | 103.02 | 837,915 |
| Sep 12 2024 | 103.49 | 0.06 | 0.06% | 102.78 | 103.49 | 102.63 | 928,841 |
| Sep 11 2024 | 103.43 | -1.19 | -1.14% | 104.27 | 104.73 | 102.90 | 842,453 |
| Sep 10 2024 | 104.62 | 1.06 | 1.02% | 104.21 | 104.64 | 103.62 | 638,682 |
| Sep 09 2024 | 103.56 | -0.46 | -0.44% | 103.50 | 104.285 | 103.34 | 1,176,859 |
| Sep 06 2024 | 104.02 | -0.58 | -0.55% | 104.66 | 105.1188 | 103.32 | 1,051,363 |
| Sep 05 2024 | 104.60 | -0.68 | -0.65% | 105.06 | 105.11 | 104.07 | 1,865,561 |
| Sep 04 2024 | 105.28 | -1.97 | -1.84% | 105.51 | 105.93 | 105.14 | 956,243 |
| Sep 03 2024 | 107.25 | 0.33 | 0.31% | 107.28 | 107.93 | 106.562 | 1,183,999 |
| Aug 30 2024 | 106.92 | -0.52 | -0.48% | 107.24 | 107.705 | 106.73 | 558,760 |
| Aug 29 2024 | 107.44 | 0.74 | 0.69% | 107.47 | 107.88 | 107.09 | 1,257,494 |
| Aug 28 2024 | 106.70 | 0.10 | 0.09% | 107.00 | 107.43 | 106.48 | 1,503,554 |
| Aug 27 2024 | 106.60 | 1.08 | 1.02% | 106.59 | 106.77 | 106.10 | 1,354,353 |
| Aug 26 2024 | 105.52 | 0.35 | 0.33% | 105.69 | 105.895 | 105.36 | 1,858,226 |
| Aug 23 2024 | 105.17 | 5.64 | 5.67% | 103.51 | 105.89 | 99.53 | 4,028,441 |
| Aug 22 2024 | 99.53 | -5.26 | -5.02% | 105.51 | 105.76 | 99.26 | 1,734,684 |
| Aug 21 2024 | 104.79 | 0.44 | 0.42% | 104.81 | 105.105 | 104.45 | 372,628 |
| Aug 20 2024 | 104.35 | 0.38 | 0.37% | 104.01 | 104.45 | 103.86 | 509,289 |
| Aug 19 2024 | 103.97 | 0.73 | 0.71% | 103.76 | 104.60 | 103.73 | 890,135 |
| Aug 16 2024 | 103.24 | 0.90 | 0.88% | 103.12 | 103.46 | 102.80 | 283,235 |
| Aug 15 2024 | 102.34 | -0.86 | -0.83% | 102.99 | 103.042 | 102.14 | 278,396 |
| Aug 14 2024 | 103.20 | 0.65 | 0.63% | 102.45 | 103.47 | 102.38 | 329,253 |
| Aug 13 2024 | 102.55 | 0.54 | 0.53% | 102.52 | 102.85 | 102.258 | 407,337 |
| Aug 12 2024 | 102.01 | -0.80 | -0.78% | 102.16 | 102.3337 | 101.71 | 525,962 |
| Aug 09 2024 | 102.81 | -0.08 | -0.08% | 103.34 | 103.38 | 102.74 | 507,169 |
| Aug 08 2024 | 102.89 | 0.01 | 0.01% | 102.60 | 103.102 | 102.51 | 448,514 |
| Aug 07 2024 | 102.88 | 0.23 | 0.22% | 102.92 | 103.35 | 102.69 | 432,877 |
| Aug 06 2024 | 102.65 | 0.40 | 0.39% | 102.59 | 103.22 | 102.29 | 561,074 |
| Aug 05 2024 | 102.255 | -2.10 | -2.01% | 103.78 | 104.01 | 101.45 | 393,514 |
| Aug 02 2024 | 104.35 | 3.47 | 3.44% | 104.32 | 105.1625 | 102.27 | 366,376 |
| Aug 01 2024 | 100.88 | -0.11 | -0.11% | 100.80 | 102.90 | 100.61 | 1,105,219 |
| Jul 31 2024 | 100.99 | 0.86 | 0.86% | 101.77 | 102.10 | 100.77 | 517,001 |
| Jul 30 2024 | 100.13 | 0.92 | 0.93% | 100.13 | 100.24 | 99.6201 | 653,318 |
| Jul 29 2024 | 99.21 | -0.43 | -0.43% | 100.12 | 100.15 | 99.10 | 848,827 |
| Jul 26 2024 | 99.635 | -0.38 | -0.37% | 99.28 | 99.74 | 99.02 | 1,880,437 |
| Jul 25 2024 | 100.01 | -4.75 | -4.53% | 100.71 | 101.58 | 99.85 | 1,282,404 |
| Jul 24 2024 | 104.76 | -0.34 | -0.32% | 106.04 | 106.51 | 104.64 | 490,917 |
| Jul 23 2024 | 105.10 | -1.50 | -1.41% | 105.65 | 105.87 | 105.10 | 514,771 |
| Jul 22 2024 | 106.60 | 1.63 | 1.55% | 106.79 | 106.86 | 105.96 | 769,597 |
| Jul 19 2024 | 104.97 | -0.86 | -0.81% | 105.95 | 106.00 | 104.90 | 976,699 |
| Jul 18 2024 | 105.83 | -0.09 | -0.08% | 106.50 | 106.90 | 105.73 | 393,178 |
| Jul 17 2024 | 105.92 | 2.27 | 2.19% | 104.36 | 106.04 | 104.30 | 413,644 |
| Jul 16 2024 | 103.655 | -0.10 | -0.09% | 103.32 | 103.75 | 103.22 | 497,337 |
| Jul 15 2024 | 103.75 | -1.86 | -1.76% | 104.86 | 105.05 | 103.75 | 482,177 |
| Jul 12 2024 | 105.61 | 1.44 | 1.38% | 105.27 | 105.98 | 105.2201 | 268,756 |
| Jul 11 2024 | 104.17 | 0.63 | 0.61% | 104.53 | 104.92 | 104.17 | 283,366 |
| Jul 10 2024 | 103.54 | 0.60 | 0.58% | 103.18 | 103.80 | 103.02 | 278,769 |
| Jul 09 2024 | 102.94 | -0.25 | -0.24% | 103.71 | 103.88 | 102.84 | 344,960 |
| Jul 08 2024 | 103.19 | -0.38 | -0.37% | 104.16 | 104.28 | 103.12 | 329,861 |
| Jul 05 2024 | 103.57 | 0.83 | 0.81% | 103.49 | 103.57 | 102.78 | 217,983 |
| Jul 03 2024 | 102.74 | 0.35 | 0.34% | 102.60 | 103.17 | 102.57 | 136,942 |
| Jul 02 2024 | 102.39 | 0.93 | 0.92% | 101.79 | 102.61 | 101.71 | 367,132 |
| Jul 01 2024 | 101.46 | -0.99 | -0.97% | 102.04 | 102.72 | 101.40 | 654,052 |
| Jun 28 2024 | 102.45 | -0.03 | -0.03% | 102.04 | 102.45 | 101.90 | 490,909 |
| Jun 27 2024 | 102.48 | -1.08 | -1.04% | 102.95 | 103.2075 | 102.36 | 563,447 |
| Jun 26 2024 | 103.56 | -1.70 | -1.62% | 103.59 | 103.82 | 103.47 | 786,821 |
| Jun 25 2024 | 105.26 | -0.62 | -0.59% | 105.20 | 105.47 | 104.91 | 1,641,411 |
| Jun 24 2024 | 105.88 | 0.96 | 0.91% | 106.17 | 106.38 | 105.45 | 340,527 |
