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)

1.140 -0.010 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 17, 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 (%)
Mar 17, 2025 1.160 1.180 1.110 1.140 1,680,526 -0.01(-0.87%)
Mar 14, 2025 1.190 1.190 1.140 1.150 383,186 -0.01(-0.86%)
Mar 13, 2025 1.190 1.220 1.120 1.160 576,336 -0.04(-3.33%)
Mar 12, 2025 1.230 1.260 1.190 1.200 372,240 +0.00(+0.00%)
Mar 11, 2025 1.210 1.265 1.160 1.200 743,109 +0.02(+1.69%)
Mar 10, 2025 1.260 1.260 1.160 1.180 580,536 -0.11(-8.53%)
Mar 07, 2025 1.220 1.325 1.210 1.290 558,248 +0.04(+3.20%)
Mar 06, 2025 1.260 1.275 1.200 1.250 532,088 -0.01(-0.79%)
Mar 05, 2025 1.150 1.275 1.135 1.260 914,023 +0.07(+5.88%)
Mar 04, 2025 1.150 1.230 1.120 1.190 708,312 -0.03(-2.46%)
Mar 03, 2025 1.380 1.390 1.175 1.220 1,030,238 -0.14(-10.29%)
Feb 28, 2025 1.330 1.370 1.260 1.360 867,686 +0.05(+3.82%)
Feb 27, 2025 1.400 1.430 1.310 1.310 547,243 -0.09(-6.43%)
Feb 26, 2025 1.340 1.410 1.340 1.400 352,776 +0.05(+3.70%)
Feb 25, 2025 1.410 1.416 1.300 1.350 944,803 -0.06(-4.26%)
Feb 24, 2025 1.470 1.470 1.370 1.410 663,260 -0.05(-3.42%)
Feb 21, 2025 1.630 1.630 1.450 1.460 782,709 -0.13(-8.18%)
Feb 20, 2025 1.630 1.655 1.550 1.590 436,900 -0.05(-3.05%)
Feb 19, 2025 1.640 1.660 1.605 1.640 343,930 +0.00(+0.00%)
Feb 18, 2025 1.670 1.675 1.560 1.640 777,829 +0.01(+0.61%)
Feb 14, 2025 1.690 1.690 1.570 1.630 633,114 -0.01(-0.61%)
Feb 13, 2025 1.600 1.650 1.570 1.640 656,649 +0.09(+5.81%)
Feb 12, 2025 1.530 1.570 1.500 1.550 562,112 +0.00(+0.00%)
Feb 11, 2025 1.640 1.680 1.520 1.550 721,707 -0.14(-8.28%)
Feb 10, 2025 1.670 1.700 1.610 1.690 815,938 +0.01(+0.60%)
Feb 07, 2025 1.710 1.720 1.590 1.680 862,335 -0.03(-1.75%)
Feb 06, 2025 1.730 1.740 1.650 1.710 459,730 +0.01(+0.59%)
Feb 05, 2025 1.730 1.756 1.650 1.700 617,504 -0.04(-2.30%)
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%)
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.