MicroSectors U.S. Big Oil... (NRGZ)
AMEX: NRGZ
· Real-Time Price · USD
19.68
-0.03 (-0.15%)
At close: Dec 15, 2020, 9:49 PM
NRGZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Dec 21, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00% | 0 |
Dec 18, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00% | 0 |
Dec 17, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.09% | 75 |
Dec 16, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 20.11 | 1.93% | 65 |
Dec 15, 2020 | 19.80 | 19.80 | 19.72 | 19.72 | 19.72 | -0.40% | 183 |
Dec 14, 2020 | 19.77 | 19.85 | 19.77 | 19.80 | 19.80 | 0.46% | 1,804 |
Dec 11, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.31% | 29 |
Dec 10, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -3.86% | 85 |
Dec 9, 2020 | 19.90 | 20.44 | 19.90 | 20.44 | 20.44 | -0.24% | 303 |
Dec 8, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.06% | 12 |
Dec 7, 2020 | 20.60 | 20.92 | 20.60 | 20.92 | 20.92 | 4.34% | 159 |
Dec 4, 2020 | 20.79 | 20.88 | 20.05 | 20.05 | 20.05 | -13.73% | 1,644 |
Dec 3, 2020 | 23.36 | 23.36 | 22.74 | 23.24 | 23.24 | -3.53% | 580 |
Dec 2, 2020 | 23.40 | 24.09 | 23.40 | 24.09 | 24.09 | -6.63% | 280 |
Dec 1, 2020 | 24.15 | 25.80 | 24.10 | 25.80 | 25.80 | -0.04% | 893 |
Nov 30, 2020 | 24.16 | 25.81 | 24.16 | 25.81 | 25.81 | 12.71% | 826 |
Nov 27, 2020 | 22.42 | 22.90 | 22.42 | 22.90 | 22.90 | 3.20% | 1,325 |
Nov 25, 2020 | 21.98 | 22.19 | 21.98 | 22.19 | 22.19 | 3.74% | 134 |
Nov 24, 2020 | 21.99 | 21.99 | 21.39 | 21.39 | 21.39 | -11.02% | 1,162 |
Nov 23, 2020 | 24.85 | 24.85 | 24.04 | 24.04 | 24.04 | -17.47% | 755 |