Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Vault Holdings, Inc. Common Stock (NY: NRGV )

1.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.710 1.820 1.710 1.740 709,064 +0.03(+1.75%)
Feb 03, 2025 1.640 1.760 1.600 1.710 851,547 -0.03(-1.72%)
Jan 31, 2025 1.870 1.900 1.680 1.740 870,287 -0.11(-5.95%)
Jan 30, 2025 1.780 1.860 1.760 1.850 542,330 +0.11(+6.32%)
Jan 29, 2025 1.770 1.820 1.680 1.740 658,184 -0.01(-0.57%)
Jan 28, 2025 1.750 1.790 1.600 1.750 1,335,232 +0.04(+2.34%)
Jan 27, 2025 1.900 1.940 1.560 1.710 3,534,098 -0.39(-18.57%)
Jan 24, 2025 2.100 2.275 2.080 2.100 1,177,491 -0.02(-0.94%)
Jan 23, 2025 2.030 2.180 2.030 2.120 711,148 +0.06(+2.91%)
Jan 22, 2025 2.070 2.130 1.975 2.060 1,298,390 +0.00(+0.00%)
Jan 21, 2025 2.110 2.200 1.940 2.060 995,133 +0.03(+1.48%)
Jan 17, 2025 1.950 2.035 1.915 2.030 864,077 +0.12(+6.28%)
Jan 16, 2025 1.980 2.010 1.890 1.910 739,732 -0.04(-2.05%)
Jan 15, 2025 1.880 2.020 1.820 1.950 1,130,289 +0.20(+11.43%)
Jan 14, 2025 2.040 2.160 1.735 1.750 1,423,702 -0.23(-11.62%)
Jan 13, 2025 1.880 2.040 1.830 1.980 1,072,118 +0.06(+3.13%)
Jan 10, 2025 2.100 2.140 1.880 1.920 1,582,887 -0.27(-12.33%)
Jan 08, 2025 2.410 2.460 2.170 2.190 1,695,594 -0.28(-11.34%)
Jan 07, 2025 2.420 2.695 2.400 2.470 1,931,868 +0.00(+0.00%)
Jan 06, 2025 2.600 2.620 2.380 2.470 1,653,626 -0.06(-2.37%)
Jan 03, 2025 2.310 2.560 2.240 2.530 2,152,746 +0.23(+10.00%)
Jan 02, 2025 2.350 2.540 2.200 2.300 1,825,888 +0.02(+0.88%)
Dec 31, 2024 2.280 0 -0.19(-7.69%)
Dec 30, 2024 2.200 2.545 2.160 2.470 7,423,726 +0.22(+9.78%)
Dec 27, 2024 2.050 2.270 2.010 2.250 3,364,631 +0.19(+9.22%)
Dec 26, 2024 1.960 2.085 1.930 2.060 1,722,275 +0.05(+2.49%)
Dec 24, 2024 1.770 2.050 1.751 2.010 1,934,825 +0.24(+13.56%)
Dec 23, 2024 1.760 1.830 1.640 1.770 1,408,112 +0.08(+4.73%)
Dec 20, 2024 1.470 1.710 1.460 1.690 1,936,111 +0.19(+12.29%)
Dec 19, 2024 1.600 1.610 1.485 1.505 1,140,608 +0.03(+2.38%)
Dec 18, 2024 1.820 1.825 1.450 1.470 2,977,456 -0.36(-19.67%)
Dec 17, 2024 1.850 1.880 1.760 1.830 818,962 -0.02(-1.08%)
Dec 16, 2024 1.840 1.970 1.800 1.850 807,140 +0.01(+0.54%)
Dec 13, 2024 1.900 1.910 1.720 1.840 1,018,805 -0.06(-3.16%)
Dec 12, 2024 1.910 2.080 1.860 1.900 1,710,068 +0.00(+0.00%)
Dec 11, 2024 1.820 2.180 1.735 1.900 3,844,453 +0.25(+15.15%)
Dec 10, 2024 1.760 1.770 1.610 1.650 1,023,919 -0.12(-6.78%)
Dec 09, 2024 1.790 1.840 1.711 1.770 461,405 +0.01(+0.57%)
Dec 06, 2024 1.730 1.780 1.705 1.760 415,741 +0.04(+2.33%)
Dec 05, 2024 1.720 1.860 1.700 1.720 711,659 -0.05(-2.82%)
Dec 04, 2024 1.730 1.865 1.710 1.770 682,262 +0.06(+3.51%)
Dec 03, 2024 1.870 1.890 1.640 1.710 1,478,451 -0.18(-9.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.