Energy Vault Holdings Inc (NRGV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -17.7777777778 | 1.35 | 1.44 | 1.09 | 573363 | 1.27323999 | CS |
| 4 | 0.15 | 15.625 | 0.96 | 1.44 | 0.91 | 601589 | 1.10763586 | CS |
| 12 | -0.19 | -14.6153846154 | 1.3 | 1.485 | 0.91 | 637811 | 1.17657309 | CS |
| 26 | -0.64 | -36.5714285714 | 1.75 | 2.14 | 0.91 | 758882 | 1.4302867 | CS |
| 52 | -1.92 | -63.3663366337 | 3.03 | 3.52 | 0.91 | 821807 | 2.03177491 | CS |
| 156 | -9.39 | -89.4285714286 | 10.5 | 22.1 | 0.91 | 1004827 | 4.47954207 | CS |
| 260 | -9.39 | -89.4285714286 | 10.5 | 22.1 | 0.91 | 1004827 | 4.47954207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.1399999 | 0 | 0.00 | 1.155 | 1.26 | 1.1 | 410372 |
| 1721342400 | 1.1399999 | -0.15 | -11.63 | 1.26 | 1.3 | 1.1 | 539493 |
| 1721256000 | 1.29 | -0.14 | -9.79 | 1.42 | 1.43 | 1.26 | 579917 |
| 1721169600 | 1.43 | 0.12 | 9.16 | 1.32 | 1.44 | 1.28 | 564093 |
| 1721083200 | 1.31 | -0.02 | -1.50 | 1.35 | 1.36 | 1.23 | 772942 |
| 1720824000 | 1.33 | 0.15 | 12.71 | 1.19 | 1.37 | 1.18 | 1353359 |
| 1720737600 | 1.18 | 0.14 | 13.46 | 1.06 | 1.21 | 1.06 | 685091 |
| 1720651200 | 1.04 | 0.06 | 5.95 | 0.98 | 1.06 | 0.9611 | 292153 |
| 1720564800 | 0.9816 | -0.0084 | -0.85 | 0.9736 | 1.02 | 0.9588 | 264271 |
| 1720478400 | 0.99 | 0.0219 | 2.26 | 0.975 | 1.02 | 0.95 | 580638 |
| 1720219200 | 0.9681 | -0.0319 | -3.19 | 0.9952 | 0.9998 | 0.933 | 342226 |
| 1720040640 | 1 | 0.0361 | 3.75 | 0.95 | 1 | 0.95 | 196855 |
| 1719960000 | 0.9639 | 0.0128 | 1.35 | 0.9301 | 0.9716 | 0.9301 | 239956 |
| 1719873600 | 0.9511 | 0.0015 | 0.16 | 0.9401 | 0.980099 | 0.94 | 394570 |
| 1719614400 | 0.9496 | -0.0704 | -6.90 | 1.01 | 1.0199 | 0.932 | 1080991 |
| 1719528000 | 1.02 | 0.02 | 2.36 | 0.9999 | 1.02 | 0.9705 | 1553585 |
| 1719441600 | 0.9965 | 0.0554 | 5.89 | 0.94 | 0.9972 | 0.94 | 501540 |
| 1719355200 | 0.9411 | -0.0063 | -0.66 | 0.93 | 0.9697 | 0.91 | 511788 |
| 1719268800 | 0.9474 | -0.02 | -2.07 | 0.96 | 0.99 | 0.94 | 566343 |
| 1719009600 | 0.9674 | 0.002 | 0.21 | 0.9555 | 1.03 | 0.9334 | 1520374 |
| 1718923200 | 0.9654 | -0.0846 | -8.06 | 1.04 | 1.06 | 0.96 | 953456 |
| 1718750400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.11 | 1.02 | 389868 |
| 1718664000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.09 | 1.045 | 401317 |
| 1718404800 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.05 | 632449 |
| 1718318400 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.09 | 523035 |
| 1718232000 | 1.16 | 0 | 0.00 | 1.2101 | 1.23 | 1.15 | 269369 |
| 1718145600 | 1.16 | 0 | 0.00 | 1.16 | 1.19 | 1.1 | 525256 |
| 1718059200 | 1.16 | 0.01 | 0.87 | 1.16 | 1.24 | 1.15 | 545124 |
| 1717800000 | 1.15 | -0.04 | -3.36 | 1.2 | 1.2 | 1.1399999 | 509794 |
| 1717713600 | 1.19 | -0.1 | -7.75 | 1.29 | 1.29 | 1.18 | 471062 |
| 1717627200 | 1.29 | 0.09 | 7.50 | 1.21 | 1.29 | 1.15 | 474563 |
| 1717540800 | 1.2 | 0.01 | 0.84 | 1.19 | 1.21 | 1.12 | 395777 |
| 1717454400 | 1.19 | -0.12 | -9.16 | 1.36 | 1.37 | 1.18 | 788795 |
| 1717195200 | 1.31 | -0.04 | -2.96 | 1.3799999 | 1.41 | 1.28 | 783428 |
| 1717108800 | 1.35 | 0.06 | 4.65 | 1.3 | 1.3899999 | 1.29 | 611982 |
| 1717022400 | 1.29 | 0.01 | 0.78 | 1.23 | 1.31 | 1.21 | 615864 |
| 1716936000 | 1.28 | 0.11 | 9.40 | 1.24 | 1.28 | 1.18 | 1043485 |
| 1716590400 | 1.17 | 0 | 0.00 | 1.17 | 1.21 | 1.15 | 279194 |
| 1716504000 | 1.17 | -0.1 | -7.87 | 1.25 | 1.27 | 1.15 | 394592 |
| 1716417600 | 1.27 | 0.04 | 3.25 | 1.23 | 1.385 | 1.19 | 1107843 |
| 1716331200 | 1.23 | 0.06 | 5.13 | 1.18 | 1.23 | 1.1601 | 254246 |
| 1716244800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.22 | 1.1299999 | 851841 |
| 1715985600 | 1.16 | -0.01 | -0.85 | 1.19 | 1.2 | 1.125 | 464542 |
| 1715899200 | 1.17 | -0.03 | -2.50 | 1.2 | 1.23 | 1.1399999 | 504375 |
| 1715812800 | 1.2 | -0.04 | -3.23 | 1.23 | 1.2598 | 1.17 | 464897 |
| 1715726400 | 1.24 | 0.13 | 11.71 | 1.15 | 1.25 | 1.135 | 566257 |
| 1715640000 | 1.11 | -0.01 | -0.89 | 1.11 | 1.17 | 1.06 | 709314 |
| 1715380800 | 1.12 | -0.08 | -6.67 | 1.21 | 1.28 | 1.11 | 522892 |
| 1715294400 | 1.2 | -0.23 | -16.08 | 1.4 | 1.48 | 1.15 | 1333907 |
| 1715208000 | 1.43 | 0.04 | 2.88 | 1.36 | 1.44 | 1.33 | 760442 |
| 1715121600 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.48 | 1.33 | 847608 |
| 1715035200 | 1.46 | 0.19 | 14.96 | 1.31 | 1.485 | 1.28 | 995163 |
| 1714776000 | 1.27 | 0.01 | 0.79 | 1.28 | 1.2925 | 1.2 | 812881 |
| 1714689600 | 1.26 | 0.01 | 0.80 | 1.28 | 1.28 | 1.24 | 696731 |
| 1714603200 | 1.25 | -0.02 | -1.57 | 1.26 | 1.29 | 1.23 | 828105 |
| 1714516800 | 1.27 | -0.03 | -2.31 | 1.26 | 1.28 | 1.23 | 463623 |
| 1714430400 | 1.3 | 0.04 | 3.17 | 1.3 | 1.32 | 1.26 | 611577 |
| 1714171200 | 1.26 | 0.03 | 2.44 | 1.23 | 1.3001 | 1.23 | 564285 |
| 1714084800 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.19 | 671740 |
| 1713998400 | 1.25 | 0.04 | 3.31 | 1.2 | 1.26 | 1.17 | 846398 |
| 1713912000 | 1.21 | 0.01 | 0.83 | 1.2 | 1.25 | 1.16 | 942989 |
| 1713825600 | 1.2 | 0.12 | 11.11 | 1.11 | 1.22 | 1.05 | 1195686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
