PrimeEnergy Corporation (PNRG) Historical Stock Data
102.47 ↑1.77 (1.76%)
As of April 25, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, PNRG is up 0.18% a day on average. There have been 21 days where PrimeEnergy Corporation closed green and 9 days where PNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 99.51 | 102.47 | ↑$2.97 (2.98%) | 99.51 | 102.47 | 3.31K |
| 2024-04-24 | 99.50 | 100.70 | ↑$1.20 (1.21%) | 99.50 | 101.09 | 6.04K |
| 2024-04-23 | 99.50 | 99.57 | ↑$0.07 (0.07%) | 99.50 | 100.10 | 4.29K |
| 2024-04-22 | 100.00 | 98.55 | ↓$1.45 (-1.45%) | 98.55 | 100.10 | 10.39K |
| 2024-04-19 | 99.03 | 101.04 | ↑$2.01 (2.03%) | 99.03 | 101.04 | 11.93K |
| 2024-04-18 | 100.00 | 99.78 | ↓$0.22 (-0.22%) | 99.78 | 100.25 | 3.01K |
| 2024-04-17 | 99.26 | 102.23 | ↑$2.97 (2.99%) | 99.26 | 103.91 | 2.07K |
| 2024-04-16 | 100.00 | 99.42 | ↓$0.58 (-0.58%) | 99.42 | 100.00 | 1.97K |
| 2024-04-15 | 99.10 | 99.10 | ↑$0.00 (0.00%) | 99.10 | 99.10 | 1.39K |
| 2024-04-12 | 100.04 | 100.09 | ↑$0.06 (0.05%) | 100.04 | 100.09 | 1.24K |
| 2024-04-11 | 100.69 | 100.69 | ↑$0.00 (0.00%) | 100.69 | 100.69 | 557 |
| 2024-04-10 | 100.82 | 100.82 | ↑$0.00 (0.00%) | 100.82 | 100.82 | 636 |
| 2024-04-09 | 99.96 | 99.01 | ↓$0.95 (-0.95%) | 99.01 | 100.01 | 1.74K |
| 2024-04-08 | 99.15 | 99.15 | ↑$0.00 (0.00%) | 99.15 | 99.15 | 1.21K |
| 2024-04-05 | 100.25 | 100.05 | ↓$0.20 (-0.20%) | 99.66 | 100.25 | 2.59K |
| 2024-04-04 | 100.01 | 100.01 | ↑$0.00 (0.00%) | 100.01 | 100.01 | 858 |
| 2024-04-03 | 100.29 | 100.36 | ↑$0.08 (0.07%) | 100.29 | 100.50 | 1.45K |
| 2024-04-02 | 100.71 | 100.71 | ↑$0.00 (0.00%) | 100.71 | 100.71 | 1.34K |
| 2024-04-01 | 100.50 | 100.40 | ↓$0.10 (-0.10%) | 100.40 | 100.50 | 1.47K |
| 2024-03-28 | 100.23 | 100.25 | ↑$0.02 (0.02%) | 100.00 | 100.25 | 1.58K |
| 2024-03-27 | 99.98 | 99.98 | ↑$0.00 (0.00%) | 99.98 | 99.98 | 503 |
| 2024-03-26 | 99.72 | 98.62 | ↓$1.10 (-1.10%) | 98.62 | 99.72 | 761 |
| 2024-03-25 | 100.45 | 100.45 | ↑$0.00 (0.00%) | 100.45 | 100.45 | 476 |
| 2024-03-22 | 100.45 | 100.45 | ↑$0.00 (0.00%) | 100.45 | 100.45 | 335 |
| 2024-03-21 | 100.50 | 100.50 | ↑$0.00 (0.00%) | 99.26 | 100.50 | 2.51K |
| 2024-03-20 | 101.58 | 101.58 | ↑$0.00 (0.00%) | 101.58 | 101.58 | 1.54K |
| 2024-03-19 | 100.07 | 100.07 | ↑$0.00 (0.00%) | 100.07 | 100.07 | 451 |
| 2024-03-18 | 101.00 | 100.07 | ↓$0.93 (-0.92%) | 100.07 | 101.00 | 2.08K |
| 2024-03-15 | 97.15 | 101.49 | ↑$4.34 (4.47%) | 97.15 | 101.49 | 4.55K |
| 2024-03-14 | 101.42 | 98.30 | ↓$3.12 (-3.07%) | 98.30 | 102.00 | 1.45K |
Create an account or log in to view more rows.
$PNRG choo choo
$PNRG hold
$PNRG what’s gonna happen now
$PNRG volume = money
$PNRG we want higher!!!
$PNRG up we go
$PNRG Burn burn burn
$PNRG good times
$PNRG Awaiting buy signal..
$PNRG do u adivise to buy more monday