Energy Vault Holdings Inc (NRGV) Historical Stock Data
1.79 ↑0.06 (3.47%)
As of March 28, 2024, 2:27pm EST.
Historical Data
In the past 30 trading days, NRGV is up 0.01% a day on average. There have been 15 days where Energy Vault Holdings Inc closed green and 15 days where NRGV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.63 | 1.77 | 1.15M |
2024-03-26 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.61 | 1.77 | 547.26K |
2024-03-25 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.67 | 1.75 | 349.23K |
2024-03-22 | 1.80 | 1.66 | ↓$0.14 (-7.78%) | 1.66 | 1.80 | 530.54K |
2024-03-21 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.71 | 1.84 | 655.53K |
2024-03-20 | 1.70 | 1.84 | ↑$0.14 (8.24%) | 1.64 | 1.88 | 769.45K |
2024-03-19 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.59 | 1.72 | 611.51K |
2024-03-18 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.58 | 1.70 | 740.12K |
2024-03-15 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.61 | 1.72 | 0.95M |
2024-03-14 | 1.88 | 1.68 | ↓$0.20 (-10.64%) | 1.66 | 1.90 | 1.03M |
2024-03-13 | 1.75 | 1.90 | ↑$0.15 (8.57%) | 1.63 | 2.00 | 1.71M |
2024-03-12 | 1.97 | 1.81 | ↓$0.16 (-8.12%) | 1.76 | 1.97 | 1.06M |
2024-03-11 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.92 | 2.14 | 1.26M |
2024-03-08 | 1.80 | 1.99 | ↑$0.19 (10.56%) | 1.80 | 2.02 | 1.30M |
2024-03-07 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.71 | 1.79 | 299.18K |
2024-03-06 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.62 | 1.77 | 544.93K |
2024-03-05 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.60 | 1.67 | 474.69K |
2024-03-04 | 1.77 | 1.66 | ↓$0.11 (-6.21%) | 1.66 | 1.79 | 623.56K |
2024-03-01 | 1.68 | 1.77 | ↑$0.09 (5.36%) | 1.65 | 1.83 | 605.28K |
2024-02-29 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.67 | 1.82 | 558.10K |
2024-02-28 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.64 | 1.77 | 447.43K |
2024-02-27 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.65 | 1.74 | 457.90K |
2024-02-26 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.59 | 1.70 | 499.50K |
2024-02-23 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.58 | 1.67 | 396.72K |
2024-02-22 | 1.77 | 1.66 | ↓$0.11 (-6.21%) | 1.63 | 1.77 | 606.80K |
2024-02-21 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.72 | 1.81 | 556.62K |
2024-02-20 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.81 | 1.91 | 749.98K |
2024-02-16 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.81 | 1.92 | 811.56K |
2024-02-15 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.75 | 1.89 | 662.44K |
2024-02-14 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.65 | 1.81 | 484.09K |
Create an account or log in to view more rows.
$NRGV Bearish..
$NRGV we’re fucked tomorrow boys
$NRGV GET IN mofos!!!
$NRGV buy more doomers!!!
$NRGV Ride this train. You won't regret.
$NRGV fuck all u greedy bulls
$NRGV somebody knows something
$NRGV low volume
expect flat or negative close
$NRGV buy the dip…smfh
$NRGV Come on.. Let it fall.. buy later bulls