Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NSRGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 101.43 | -1.60 | -1.55% | 99.08 | 101.65 | 99.04 | 2,821,046 |
| Apr 24 2024 | 103.03 | 0.02 | 0.02% | 103.67 | 103.70 | 102.31 | 603,389 |
| Apr 23 2024 | 103.01 | 0.11 | 0.11% | 103.32 | 103.92 | 102.78 | 646,766 |
| Apr 22 2024 | 102.90 | -1.24 | -1.19% | 102.56 | 103.08 | 102.24 | 807,442 |
| Apr 19 2024 | 104.14 | 2.19 | 2.15% | 103.25 | 104.30 | 102.21 | 1,495,138 |
| Apr 18 2024 | 101.95 | -0.78 | -0.76% | 102.06 | 102.45 | 101.58 | 1,177,562 |
| Apr 17 2024 | 102.73 | 1.90 | 1.88% | 102.36 | 102.96 | 102.045 | 455,163 |
| Apr 16 2024 | 100.83 | -0.12 | -0.12% | 101.18 | 101.30 | 100.64 | 696,776 |
| Apr 15 2024 | 100.95 | -0.74 | -0.73% | 101.85 | 102.00 | 100.92 | 710,286 |
| Apr 12 2024 | 101.693 | -1.71 | -1.65% | 102.37 | 102.64 | 101.60 | 351,168 |
| Apr 11 2024 | 103.40 | 0.75 | 0.73% | 103.82 | 103.96 | 102.68 | 690,255 |
| Apr 10 2024 | 102.65 | -0.98 | -0.95% | 102.32 | 103.01 | 101.59 | 623,737 |
| Apr 09 2024 | 103.63 | 0.64 | 0.62% | 103.73 | 104.00 | 103.19 | 1,136,765 |
| Apr 08 2024 | 102.99 | -0.04 | -0.04% | 103.21 | 103.31 | 102.86 | 1,192,112 |
| Apr 05 2024 | 103.03 | -2.07 | -1.97% | 103.50 | 103.80 | 102.872 | 703,091 |
| Apr 04 2024 | 105.10 | 0.99 | 0.95% | 104.36 | 105.21 | 104.11 | 1,572,874 |
| Apr 03 2024 | 104.11 | -0.48 | -0.46% | 104.38 | 104.53 | 103.91 | 758,420 |
| Apr 02 2024 | 104.59 | -1.36 | -1.28% | 105.28 | 105.44 | 104.50 | 569,115 |
| Apr 01 2024 | 105.95 | -0.25 | -0.24% | 106.5001 | 107.90 | 105.51 | 362,114 |
| Mar 28 2024 | 106.20 | 0.18 | 0.17% | 105.4899 | 106.43 | 105.34 | 1,079,990 |
| Mar 27 2024 | 106.02 | 0.70 | 0.66% | 105.78 | 106.13 | 105.615 | 369,240 |
| Mar 26 2024 | 105.32 | 0.28 | 0.27% | 105.77 | 105.82 | 105.295 | 538,907 |
| Mar 25 2024 | 105.04 | 0.22 | 0.21% | 105.33 | 105.71 | 105.04 | 479,605 |
| Mar 22 2024 | 104.82 | -0.84 | -0.80% | 105.92 | 105.98 | 104.78 | 549,565 |
| Mar 21 2024 | 105.66 | -0.76 | -0.71% | 106.08 | 106.41 | 105.38 | 324,462 |
| Mar 20 2024 | 106.42 | 1.16 | 1.10% | 105.93 | 106.62 | 105.3628 | 521,229 |
| Mar 19 2024 | 105.26 | -1.13 | -1.06% | 106.19 | 106.26 | 105.26 | 517,085 |
| Mar 18 2024 | 106.39 | -1.49 | -1.38% | 107.38 | 107.44 | 106.29 | 388,462 |
| Mar 15 2024 | 107.88 | 0.31 | 0.29% | 108.0301 | 108.51 | 107.57 | 253,676 |
| Mar 14 2024 | 107.57 | -1.18 | -1.09% | 108.33 | 109.09 | 107.38 | 685,996 |
| Mar 13 2024 | 108.75 | 1.37 | 1.28% | 108.38 | 108.94 | 108.25 | 298,156 |
| Mar 12 2024 | 107.38 | 0.11 | 0.10% | 107.19 | 107.55 | 106.88 | 420,690 |
| Mar 11 2024 | 107.27 | 0.16 | 0.15% | 107.25 | 107.50 | 106.94 | 405,247 |
| Mar 08 2024 | 107.11 | 0.84 | 0.79% | 107.40 | 107.40 | 106.9425 | 1,651,073 |
| Mar 07 2024 | 106.27 | 0.95 | 0.90% | 106.12 | 106.41 | 105.63 | 618,110 |
| Mar 06 2024 | 105.32 | 0.80 | 0.77% | 105.18 | 105.56 | 104.62 | 1,698,994 |
| Mar 05 2024 | 104.52 | 0.87 | 0.84% | 103.30 | 104.72 | 103.0748 | 2,993,626 |
| Mar 04 2024 | 103.65 | -0.97 | -0.93% | 103.60 | 104.14 | 103.3001 | 667,230 |
| Mar 01 2024 | 104.62 | 0.65 | 0.63% | 104.61 | 104.825 | 103.75 | 615,508 |
| Feb 29 2024 | 103.97 | -0.97 | -0.92% | 105.23 | 105.59 | 103.75 | 678,601 |
| Feb 28 2024 | 104.94 | -1.66 | -1.56% | 105.15 | 105.54 | 104.60 | 370,634 |
| Feb 27 2024 | 106.60 | -0.21 | -0.20% | 106.75 | 106.82 | 106.24 | 358,349 |
| Feb 26 2024 | 106.81 | -1.05 | -0.97% | 107.66 | 107.70 | 106.67 | 387,197 |
| Feb 23 2024 | 107.86 | 0.81 | 0.76% | 108.3199 | 108.64 | 107.49 | 521,812 |
| Feb 22 2024 | 107.05 | -5.34 | -4.75% | 106.90 | 108.14 | 106.78 | 577,801 |
| Feb 21 2024 | 112.39 | -0.40 | -0.35% | 113.32 | 113.67 | 112.01 | 304,665 |
| Feb 20 2024 | 112.79 | 2.56 | 2.32% | 112.54 | 113.23 | 112.49 | 467,438 |
| Feb 16 2024 | 110.23 | -0.79 | -0.71% | 110.41 | 110.91 | 110.1175 | 445,018 |
| Feb 15 2024 | 111.02 | 1.57 | 1.43% | 111.38 | 111.72 | 110.25 | 2,405,861 |
| Feb 14 2024 | 109.45 | 0.81 | 0.75% | 108.71 | 109.62 | 108.34 | 2,920,072 |
| Feb 13 2024 | 108.64 | -1.96 | -1.77% | 108.65 | 109.31 | 108.15 | 1,837,982 |
| Feb 12 2024 | 110.60 | 1.33 | 1.22% | 110.24 | 110.77 | 110.15 | 1,024,624 |
| Feb 09 2024 | 109.27 | -2.59 | -2.32% | 109.84 | 109.97 | 108.9955 | 460,296 |
| Feb 08 2024 | 111.86 | -0.94 | -0.83% | 113.25 | 113.32 | 111.45 | 225,032 |
| Feb 07 2024 | 112.80 | -1.55 | -1.36% | 114.45 | 114.47 | 112.75 | 207,070 |
| Feb 06 2024 | 114.35 | -0.51 | -0.44% | 113.6199 | 114.69 | 113.50 | 544,672 |
| Feb 05 2024 | 114.86 | 0.61 | 0.53% | 114.71 | 115.23 | 114.49 | 276,598 |
| Feb 02 2024 | 114.25 | -0.78 | -0.68% | 114.93 | 114.93 | 113.57 | 220,217 |
| Feb 01 2024 | 115.03 | 1.13 | 0.99% | 113.85 | 115.14 | 113.41 | 204,283 |
| Jan 31 2024 | 113.90 | -1.25 | -1.08% | 115.17 | 115.91 | 113.78 | 293,827 |
| Jan 30 2024 | 115.145 | -0.39 | -0.33% | 114.8999 | 115.20 | 114.40 | 911,310 |
| Jan 29 2024 | 115.53 | 1.53 | 1.34% | 114.66 | 115.76 | 114.32 | 938,590 |
