MicroSectors U.S. Big Oil... (NRGO)
AMEX: NRGO
· Real-Time Price · USD
15.81
-0.07 (-0.44%)
At close: Dec 17, 2020, 9:44 PM
NRGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2020 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.00% | 0 |
| Dec 18, 2020 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.00% | 0 |
| Dec 17, 2020 | 16.99 | 16.99 | 15.81 | 15.81 | 15.81 | -0.44% | 2,579 |
| Dec 16, 2020 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.55% | 254 |
| Dec 15, 2020 | 15.97 | 16.20 | 15.97 | 16.13 | 16.13 | 0.06% | 656 |
| Dec 14, 2020 | 16.33 | 16.65 | 15.35 | 16.12 | 16.12 | 1.96% | 222,850 |
| Dec 11, 2020 | 17.28 | 17.36 | 15.81 | 15.81 | 15.81 | -5.67% | 2,213 |
| Dec 10, 2020 | 16.22 | 17.90 | 16.22 | 16.76 | 16.76 | 6.14% | 29,074 |
| Dec 9, 2020 | 16.12 | 16.56 | 15.36 | 15.79 | 15.79 | 1.41% | 9,646 |
| Dec 8, 2020 | 15.65 | 15.75 | 15.55 | 15.57 | 15.57 | 1.76% | 8,155 |
| Dec 7, 2020 | 16.35 | 16.35 | 15.00 | 15.30 | 15.30 | -4.49% | 4,355 |
| Dec 4, 2020 | 15.60 | 16.02 | 15.60 | 16.02 | 16.02 | 14.02% | 9,856 |
| Dec 3, 2020 | 14.04 | 14.26 | 14.04 | 14.05 | 14.05 | 3.54% | 2,590 |
| Dec 2, 2020 | 13.11 | 13.95 | 13.11 | 13.57 | 13.57 | 6.60% | 2,497 |
| Dec 1, 2020 | 13.30 | 13.30 | 12.73 | 12.73 | 12.73 | -1.77% | 452 |
| Nov 30, 2020 | 14.00 | 14.30 | 12.79 | 12.96 | 12.96 | -11.17% | 6,461 |
| Nov 27, 2020 | 15.16 | 15.16 | 14.59 | 14.59 | 14.59 | -3.25% | 512 |
| Nov 25, 2020 | 15.50 | 15.50 | 14.94 | 15.08 | 15.08 | -4.07% | 3,216 |
| Nov 24, 2020 | 15.31 | 15.84 | 15.08 | 15.72 | 15.72 | 11.25% | 4,462 |
| Nov 23, 2020 | 13.30 | 14.13 | 13.30 | 14.13 | 14.13 | 17.46% | 2,675 |