Energy Vault Holdings, Inc. (NRGV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 196,900 |
| 02 July 2024 | 0.9300 | 0.9720 | 0.9300 | 0.9640 | 0.9640 | 240,000 |
| 01 July 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9510 | 0.9510 | 394,600 |
| 28 June 2024 | 1.0100 | 1.0200 | 0.9320 | 0.9500 | 0.9500 | 1,081,300 |
| 27 June 2024 | 1.0000 | 1.0200 | 0.9710 | 1.0200 | 1.0200 | 1,553,600 |
| 26 June 2024 | 0.9400 | 0.9970 | 0.9400 | 0.9970 | 0.9970 | 503,300 |
| 25 June 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9410 | 0.9410 | 511,800 |
| 24 June 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9470 | 0.9470 | 566,300 |
| 21 June 2024 | 0.9560 | 1.0300 | 0.9330 | 0.9670 | 0.9670 | 1,520,400 |
| 20 June 2024 | 1.0400 | 1.0600 | 0.9600 | 0.9650 | 0.9650 | 953,600 |
| 18 June 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 389,900 |
| 17 June 2024 | 1.0800 | 1.0900 | 1.0450 | 1.0600 | 1.0600 | 401,300 |
| 14 June 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 632,400 |
| 13 June 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 523,000 |
| 12 June 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 285,600 |
| 11 June 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 535,200 |
| 10 June 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 545,100 |
| 07 June 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 521,600 |
| 06 June 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 471,000 |
| 05 June 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 474,600 |
| 04 June 2024 | 1.1900 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 396,700 |
| 03 June 2024 | 1.3600 | 1.3700 | 1.1800 | 1.1900 | 1.1900 | 788,800 |
| 31 May 2024 | 1.3800 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 783,400 |
| 30 May 2024 | 1.3000 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 612,000 |
| 29 May 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 615,800 |
| 28 May 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 1,048,400 |
| 24 May 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 279,200 |
| 23 May 2024 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 410,400 |
| 22 May 2024 | 1.2300 | 1.3850 | 1.1900 | 1.2700 | 1.2700 | 1,107,800 |
| 21 May 2024 | 1.1800 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 254,200 |
| 20 May 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 851,800 |
| 17 May 2024 | 1.1900 | 1.2000 | 1.1250 | 1.1600 | 1.1600 | 464,500 |
| 16 May 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 504,200 |
| 15 May 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 464,900 |
| 14 May 2024 | 1.1500 | 1.2500 | 1.1350 | 1.2400 | 1.2400 | 566,300 |
| 13 May 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 709,300 |
| 10 May 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 522,900 |
| 09 May 2024 | 1.4000 | 1.4800 | 1.1500 | 1.2000 | 1.2000 | 1,335,000 |
| 08 May 2024 | 1.3600 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 763,500 |
| 07 May 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 847,600 |
| 06 May 2024 | 1.3100 | 1.4850 | 1.2800 | 1.4600 | 1.4600 | 996,000 |
| 03 May 2024 | 1.2800 | 1.2930 | 1.2000 | 1.2700 | 1.2700 | 813,900 |
| 02 May 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 696,700 |
| 01 May 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 828,100 |
| 30 Apr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 463,600 |
| 29 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 611,600 |
| 26 Apr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 564,700 |
| 25 Apr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 781,500 |
| 24 Apr 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 846,400 |
| 23 Apr 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 943,000 |
| 22 Apr 2024 | 1.1100 | 1.2200 | 1.0500 | 1.2000 | 1.2000 | 1,196,700 |
| 19 Apr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 669,200 |
| 18 Apr 2024 | 1.1300 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 1,011,500 |
| 17 Apr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,112,000 |
| 16 Apr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 1,866,300 |
| 15 Apr 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 1,372,000 |
| 12 Apr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 976,600 |
| 11 Apr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,113,400 |
| 10 Apr 2024 | 1.4600 | 1.4600 | 1.2700 | 1.2900 | 1.2900 | 2,091,100 |
| 09 Apr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 840,700 |
| 08 Apr 2024 | 1.6400 | 1.6800 | 1.5050 | 1.5800 | 1.5800 | 1,387,500 |
| 05 Apr 2024 | 1.7100 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 549,500 |
| 04 Apr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 789,200 |
| 03 Apr 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 731,100 |
| 02 Apr 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 1,028,900 |
| 01 Apr 2024 | 1.8000 | 1.9700 | 1.7300 | 1.9300 | 1.9300 | 1,720,900 |
| 28 Mar 2024 | 1.7400 | 1.7900 | 1.7150 | 1.7900 | 1.7900 | 471,800 |
| 27 Mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 1,150,400 |
| 26 Mar 2024 | 1.7300 | 1.7650 | 1.6100 | 1.6200 | 1.6200 | 547,400 |
| 25 Mar 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 349,200 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 530,300 |
| 21 Mar 2024 | 1.7600 | 1.8350 | 1.7100 | 1.8000 | 1.8000 | 655,300 |
| 20 Mar 2024 | 1.7000 | 1.8800 | 1.6400 | 1.8400 | 1.8400 | 769,500 |
| 19 Mar 2024 | 1.6400 | 1.7200 | 1.5900 | 1.7100 | 1.7100 | 611,500 |
| 18 Mar 2024 | 1.6500 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 740,100 |
| 15 Mar 2024 | 1.6800 | 1.7150 | 1.6110 | 1.6400 | 1.6400 | 948,800 |
| 14 Mar 2024 | 1.8800 | 1.8950 | 1.6600 | 1.6800 | 1.6800 | 1,031,400 |
| 13 Mar 2024 | 1.7500 | 2.0000 | 1.6300 | 1.9000 | 1.9000 | 1,711,300 |
| 12 Mar 2024 | 1.9700 | 1.9700 | 1.7600 | 1.8100 | 1.8100 | 1,062,700 |
| 11 Mar 2024 | 1.9900 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 1,258,300 |
| 08 Mar 2024 | 1.8000 | 2.0200 | 1.7950 | 1.9900 | 1.9900 | 1,296,300 |
| 07 Mar 2024 | 1.7700 | 1.7850 | 1.7100 | 1.7700 | 1.7700 | 299,200 |
| 06 Mar 2024 | 1.6800 | 1.7650 | 1.6200 | 1.7300 | 1.7300 | 546,200 |
| 05 Mar 2024 | 1.6400 | 1.6700 | 1.6010 | 1.6200 | 1.6200 | 474,800 |
| 04 Mar 2024 | 1.7700 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 623,600 |
| 01 Mar 2024 | 1.6800 | 1.8300 | 1.6500 | 1.7700 | 1.7700 | 605,300 |
| 29 Feb 2024 | 1.7000 | 1.8200 | 1.6650 | 1.6800 | 1.6800 | 558,100 |
| 28 Feb 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 447,400 |
| 27 Feb 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 457,900 |
| 26 Feb 2024 | 1.6000 | 1.6950 | 1.5900 | 1.6800 | 1.6800 | 499,500 |
| 23 Feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 396,700 |
| 22 Feb 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6600 | 1.6600 | 606,800 |
| 21 Feb 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 556,600 |
| 20 Feb 2024 | 1.8900 | 1.9050 | 1.8100 | 1.8200 | 1.8200 | 749,900 |
| 16 Feb 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 811,600 |
| 15 Feb 2024 | 1.8200 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 662,400 |
| 14 Feb 2024 | 1.6900 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 484,100 |
| 13 Feb 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 697,300 |
| 12 Feb 2024 | 1.7800 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 841,300 |
| 09 Feb 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 800,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.