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.

DateOpenCloseChangeLowHighVolume
2024-03-271.631.73↑$0.10 (6.13%)1.631.771.15M
2024-03-261.731.62↓$0.11 (-6.36%)1.611.77547.26K
2024-03-251.681.71↑$0.03 (1.79%)1.671.75349.23K
2024-03-221.801.66↓$0.14 (-7.78%)1.661.80530.54K
2024-03-211.761.80↑$0.04 (2.27%)1.711.84655.53K
2024-03-201.701.84↑$0.14 (8.24%)1.641.88769.45K
2024-03-191.641.71↑$0.07 (4.27%)1.591.72611.51K
2024-03-181.651.64↓$0.01 (-0.61%)1.581.70740.12K
2024-03-151.681.64↓$0.04 (-2.38%)1.611.720.95M
2024-03-141.881.68↓$0.20 (-10.64%)1.661.901.03M
2024-03-131.751.90↑$0.15 (8.57%)1.632.001.71M
2024-03-121.971.81↓$0.16 (-8.12%)1.761.971.06M
2024-03-111.991.96↓$0.03 (-1.51%)1.922.141.26M
2024-03-081.801.99↑$0.19 (10.56%)1.802.021.30M
2024-03-071.771.77↑$0.00 (0.00%)1.711.79299.18K
2024-03-061.681.73↑$0.05 (2.98%)1.621.77544.93K
2024-03-051.641.62↓$0.02 (-1.22%)1.601.67474.69K
2024-03-041.771.66↓$0.11 (-6.21%)1.661.79623.56K
2024-03-011.681.77↑$0.09 (5.36%)1.651.83605.28K
2024-02-291.701.68↓$0.02 (-1.18%)1.671.82558.10K
2024-02-281.741.67↓$0.07 (-4.02%)1.641.77447.43K
2024-02-271.681.70↑$0.02 (1.19%)1.651.74457.90K
2024-02-261.601.68↑$0.08 (5.00%)1.591.70499.50K
2024-02-231.671.61↓$0.06 (-3.59%)1.581.67396.72K
2024-02-221.771.66↓$0.11 (-6.21%)1.631.77606.80K
2024-02-211.811.75↓$0.06 (-3.31%)1.721.81556.62K
2024-02-201.891.82↓$0.07 (-3.70%)1.811.91749.98K
2024-02-161.901.91↑$0.01 (0.53%)1.811.92811.56K
2024-02-151.821.89↑$0.07 (3.85%)1.751.89662.44K
2024-02-141.691.80↑$0.11 (6.51%)1.651.81484.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$NRGV we’re fucked tomorrow boys

0 Like Report
145zip

$NRGV Ride this train. You won't regret.

0 Like Report
bullorbear

$NRGV low volume

expect flat or negative close

0 Like Report
micmic

$NRGV Come on.. Let it fall.. buy later bulls

0 Like Report