Register to chat with like-minded investors on our interactive forums.
NRGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 153.99 | 1.68 | 1.10% | 152.28 | 154.08 | 150.00 | 22,215 |
| May 06 2024 | 152.31 | -3.09 | -1.99% | 152.40 | 152.62 | 147.90 | 47,035 |
| May 03 2024 | 155.40 | 1.63 | 1.06% | 153.00 | 161.52 | 153.00 | 38,511 |
| May 02 2024 | 153.77 | -5.27 | -3.31% | 154.71 | 157.24 | 152.274 | 23,650 |
| May 01 2024 | 159.04 | 7.96 | 5.27% | 153.11 | 161.1393 | 149.88 | 57,164 |
| Apr 30 2024 | 151.08 | 15.36 | 11.32% | 137.54 | 151.08 | 137.54 | 55,374 |
| Apr 29 2024 | 135.72 | -2.74 | -1.98% | 139.23 | 139.23 | 134.56 | 20,026 |
| Apr 26 2024 | 138.4599 | 3.81 | 2.83% | 138.52 | 142.12 | 136.96 | 24,781 |
| Apr 25 2024 | 134.65 | -1.35 | -0.99% | 136.90 | 140.00 | 133.25 | 14,437 |
| Apr 24 2024 | 136.00 | -0.53 | -0.39% | 138.06 | 140.20 | 135.64 | 13,090 |
| Apr 23 2024 | 136.53 | -1.81 | -1.31% | 139.66 | 143.20 | 136.29 | 25,193 |
| Apr 22 2024 | 138.34 | -4.37 | -3.06% | 143.85 | 147.2646 | 136.08 | 67,519 |
| Apr 19 2024 | 142.7093 | -4.73 | -3.21% | 145.84 | 146.50 | 139.00 | 46,913 |
| Apr 18 2024 | 147.44 | 4.26 | 2.98% | 143.54 | 149.37 | 143.37 | 42,044 |
| Apr 17 2024 | 143.1776 | 1.54 | 1.09% | 142.70 | 146.50 | 138.97 | 36,987 |
| Apr 16 2024 | 141.64 | 4.16 | 3.03% | 138.40 | 144.84 | 138.40 | 63,141 |
| Apr 15 2024 | 137.48 | 4.27 | 3.21% | 130.87 | 138.0888 | 130.5279 | 60,142 |
| Apr 12 2024 | 133.21 | 5.51 | 4.31% | 125.13 | 135.1025 | 123.00 | 64,605 |
| Apr 11 2024 | 127.70 | -0.08 | -0.06% | 127.67 | 132.375 | 126.64 | 27,820 |
| Apr 10 2024 | 127.78 | -1.42 | -1.10% | 131.19 | 131.25 | 126.01 | 41,816 |
| Apr 09 2024 | 129.20 | 1.20 | 0.94% | 126.96 | 131.80 | 125.23 | 34,594 |
| Apr 08 2024 | 128.00 | 3.75 | 3.02% | 125.00 | 128.15 | 124.67 | 37,770 |
| Apr 05 2024 | 124.251 | -4.67 | -3.62% | 127.00 | 128.53 | 123.00 | 38,421 |
| Apr 04 2024 | 128.9201 | 0.12 | 0.09% | 128.77 | 129.97 | 126.75 | 45,844 |
| Apr 03 2024 | 128.80 | -3.71 | -2.80% | 131.04 | 132.08 | 127.57 | 57,150 |
| Apr 02 2024 | 132.51 | -7.97 | -5.67% | 138.32 | 138.32 | 132.51 | 43,483 |
| Apr 01 2024 | 140.48 | -4.22 | -2.92% | 144.44 | 148.51 | 139.66 | 44,813 |
| Mar 28 2024 | 144.70 | -6.52 | -4.31% | 148.48 | 151.275 | 144.60 | 48,538 |
| Mar 27 2024 | 151.22 | -3.33 | -2.15% | 156.19 | 156.19 | 151.22 | 13,957 |
| Mar 26 2024 | 154.55 | 3.83 | 2.54% | 149.77 | 155.41 | 149.135 | 43,323 |
| Mar 25 2024 | 150.72 | -3.62 | -2.35% | 153.02 | 153.02 | 147.08 | 34,436 |
| Mar 22 2024 | 154.34 | 0.76 | 0.49% | 153.00 | 155.56 | 153.00 | 22,258 |
| Mar 21 2024 | 153.58 | -1.79 | -1.15% | 154.96 | 156.0416 | 152.28 | 20,883 |
| Mar 20 2024 | 155.37 | -0.27 | -0.17% | 158.16 | 158.21 | 153.84 | 51,754 |
| Mar 19 2024 | 155.64 | -5.31 | -3.30% | 161.16 | 161.16 | 155.53 | 45,871 |
| Mar 18 2024 | 160.95 | -0.33 | -0.20% | 159.82 | 163.88 | 158.53 | 46,635 |
| Mar 15 2024 | 161.28 | -3.98 | -2.41% | 165.30 | 165.30 | 158.84 | 31,514 |
| Mar 14 2024 | 165.26 | -4.96 | -2.91% | 168.00 | 169.71 | 164.5683 | 27,414 |
| Mar 13 2024 | 170.22 | -13.42 | -7.31% | 176.99 | 176.99 | 166.99 | 68,403 |
| Mar 12 2024 | 183.64 | 1.88 | 1.03% | 181.72 | 185.27 | 179.6013 | 47,995 |
| Mar 11 2024 | 181.76 | -5.74 | -3.06% | 188.07 | 191.60 | 181.53 | 57,060 |
| Mar 08 2024 | 187.50 | -1.72 | -0.91% | 189.32 | 191.00 | 187.0592 | 28,633 |
| Mar 07 2024 | 189.22 | -6.87 | -3.50% | 194.83 | 195.80 | 186.50 | 38,828 |
| Mar 06 2024 | 196.09 | -0.94 | -0.48% | 192.64 | 196.80 | 189.54 | 47,291 |
| Mar 05 2024 | 197.03 | -2.64 | -1.32% | 201.49 | 202.40 | 192.62 | 66,225 |
| Mar 04 2024 | 199.67 | 5.31 | 2.73% | 194.30 | 200.30 | 194.30 | 39,868 |
| Mar 01 2024 | 194.36 | -8.79 | -4.33% | 198.66 | 198.66 | 192.90 | 44,337 |
| Feb 29 2024 | 203.15 | -3.02 | -1.46% | 205.21 | 206.50 | 200.75 | 22,333 |
| Feb 28 2024 | 206.17 | 4.09 | 2.02% | 202.10 | 208.00 | 198.25 | 30,180 |
| Feb 27 2024 | 202.08 | 4.87 | 2.47% | 197.01 | 203.89 | 195.33 | 21,913 |
| Feb 26 2024 | 197.21 | -4.89 | -2.42% | 203.62 | 205.00 | 194.00 | 51,113 |
| Feb 23 2024 | 202.10 | 2.86 | 1.44% | 205.98 | 208.50 | 200.49 | 37,810 |
| Feb 22 2024 | 199.24 | -2.52 | -1.25% | 204.92 | 208.53 | 197.25 | 49,896 |
| Feb 21 2024 | 201.76 | -11.80 | -5.53% | 212.96 | 212.96 | 201.65 | 55,630 |
| Feb 20 2024 | 213.56 | 9.16 | 4.48% | 204.47 | 213.8074 | 204.47 | 61,259 |
| Feb 16 2024 | 204.4031 | 2.30 | 1.14% | 200.25 | 204.6101 | 199.27 | 34,775 |
| Feb 15 2024 | 202.10 | -15.50 | -7.12% | 218.47 | 218.47 | 200.30 | 82,262 |
| Feb 14 2024 | 217.60 | 1.22 | 0.56% | 212.28 | 222.00 | 210.01 | 54,382 |
| Feb 13 2024 | 216.38 | 4.02 | 1.89% | 211.99 | 221.00 | 211.43 | 46,618 |
| Feb 12 2024 | 212.36 | -2.45 | -1.14% | 215.09 | 215.09 | 210.20 | 24,830 |
| Feb 09 2024 | 214.81 | 8.60 | 4.17% | 205.31 | 215.96 | 203.48 | 34,776 |
| Feb 08 2024 | 206.21 | -5.84 | -2.75% | 211.35 | 211.71 | 204.26 | 44,719 |
