Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Energy Vault Holdings, Inc. (NRGV)

Compare
0.6999
+0.0399
+(6.05%)
At close: April 11 at 4:00:02 PM EDT
0.6618
-0.04
(-5.44%)
After hours: April 11 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.69000.71900.65000.70000.70001,402,800
Apr 10, 20250.74000.74000.65000.66000.66001,397,100
Apr 9, 20250.66700.75300.65000.73700.73701,667,000
Apr 8, 20250.83000.83300.65400.67300.67301,136,400
Apr 7, 20250.70000.81000.66000.76900.76901,556,700
Apr 4, 20250.77000.78000.68000.72200.72201,999,700
Apr 3, 20250.80000.84900.74000.77000.77001,661,100
Apr 2, 20250.93900.94000.77000.85200.85203,405,500
Apr 1, 20250.70700.89300.69500.88300.88305,341,400
Mar 31, 20250.70100.73800.62900.69500.69503,664,800
Mar 28, 20250.78000.78500.70000.70700.70706,763,200
Mar 27, 20250.85000.85000.71200.74100.74101,802,400
Mar 26, 20250.89300.89700.81000.83100.83101,195,100
Mar 25, 20250.93000.94700.87500.89300.8930797,800
Mar 24, 20250.93401.03000.93000.94700.9470942,500
Mar 21, 20250.91001.01000.88000.95300.95301,865,200
Mar 20, 20251.00001.01000.80000.91200.91205,411,000
Mar 19, 20250.94901.01000.79001.00001.00005,403,200
Mar 18, 20251.00001.05500.88000.90000.90005,406,400
Mar 17, 20251.16001.18001.11001.14001.14001,716,900
Mar 14, 20251.19001.19001.14001.15001.1500383,200
Mar 13, 20251.19001.22001.12001.16001.1600576,900
Mar 12, 20251.23001.26001.19001.20001.2000372,200
Mar 11, 20251.21001.26501.16001.20001.2000743,000
Mar 10, 20251.26001.26001.16001.18001.1800580,500
Mar 7, 20251.22001.32501.21001.29001.2900558,200
Mar 6, 20251.26001.27501.20001.25001.2500532,100
Mar 5, 20251.15001.27501.13501.26001.2600914,000
Mar 4, 20251.15001.23001.12001.19001.1900710,000
Mar 3, 20251.38001.39001.17501.22001.22001,031,000
Feb 28, 20251.33001.37001.26001.36001.3600867,700
Feb 27, 20251.40001.43001.31001.31001.3100547,200
Feb 26, 20251.34001.41001.34001.40001.4000352,800
Feb 25, 20251.41001.41601.30001.35001.3500944,800
Feb 24, 20251.47001.47001.37001.41001.4100663,300
Feb 21, 20251.63001.63001.45001.46001.4600782,700
Feb 20, 20251.63001.65501.55001.59001.5900436,900
Feb 19, 20251.64001.66001.60501.64001.6400343,900
Feb 18, 20251.67001.67501.56001.64001.6400777,800
Feb 14, 20251.69001.69001.57001.63001.6300632,700
Feb 13, 20251.60001.65001.57001.64001.6400656,600
Feb 12, 20251.53001.57001.50001.55001.5500562,100
Feb 11, 20251.64001.68001.52001.55001.5500721,700
Feb 10, 20251.67001.70001.61001.69001.6900815,900
Feb 7, 20251.71001.72001.59001.68001.6800862,300
Feb 6, 20251.73001.74001.65001.71001.7100459,700
Feb 5, 20251.73001.75601.65001.70001.7000617,500
Feb 4, 20251.71001.82001.71001.74001.7400709,100
Feb 3, 20251.64001.76001.60001.71001.7100852,100
Jan 31, 20251.87001.90001.68001.74001.7400870,300
Jan 30, 20251.78001.86001.76001.85001.8500542,300
Jan 29, 20251.77001.82001.68001.74001.7400658,200
Jan 28, 20251.75001.79001.60001.75001.75001,335,200
Jan 27, 20251.90001.94001.56001.71001.71003,535,500
Jan 24, 20252.10002.27502.08002.10002.10001,177,400
Jan 23, 20252.03002.18002.03002.12002.1200711,800
Jan 22, 20252.07002.13001.97502.06002.06001,298,400
Jan 21, 20252.11002.20001.94002.06002.0600994,700
Jan 17, 20251.95002.03501.91502.03002.0300863,700
Jan 16, 20251.98002.01001.89001.91001.9100740,400
Jan 15, 20251.88002.02001.82001.95001.95001,130,100
Jan 14, 20252.04002.16001.73501.75001.75001,431,300
Jan 13, 20251.88002.04001.83001.98001.98001,072,100
Jan 10, 20252.10002.14001.88001.92001.92001,582,900
Jan 8, 20252.41002.46002.17002.19002.19001,695,600
Jan 7, 20252.42002.69502.40002.47002.47001,931,900
Jan 6, 20252.60002.62002.38002.47002.47001,654,300
Jan 3, 20252.31002.56002.24002.53002.53002,151,100
Jan 2, 20252.35002.54002.20002.30002.30001,822,500
Dec 31, 20242.53002.54002.24002.28002.28002,058,000
Dec 30, 20242.20002.54502.16002.47002.47007,430,500
Dec 27, 20242.05002.27002.01002.25002.25003,364,600
Dec 26, 20241.96002.08501.93002.06002.06001,721,800
Dec 24, 20241.77002.05001.75102.01002.01001,934,800
Dec 23, 20241.76001.83001.64001.77001.77001,408,100
Dec 20, 20241.47001.71001.46001.69001.69001,936,100
Dec 19, 20241.60001.61001.48501.51001.51001,206,400
Dec 18, 20241.82001.82501.45001.47001.47002,980,400
Dec 17, 20241.85001.88001.76001.83001.8300819,000
Dec 16, 20241.84001.97001.80001.85001.8500807,100
Dec 13, 20241.90001.91001.72001.84001.84001,018,600
Dec 12, 20241.91002.08001.86001.90001.90001,709,700
Dec 11, 20241.82002.18001.73501.90001.90003,845,800
Dec 10, 20241.76001.77001.61001.65001.65001,023,900
Dec 9, 20241.79001.84001.71101.77001.7700461,400
Dec 6, 20241.73001.78001.70501.76001.7600415,700
Dec 5, 20241.72001.86001.70001.72001.7200714,200
Dec 4, 20241.73001.86501.71001.77001.7700682,300
Dec 3, 20241.87001.89001.64001.71001.71001,478,900
Dec 2, 20242.07002.10001.88501.89001.8900971,800
Nov 29, 20241.92002.13001.92002.06002.06001,509,600
Nov 27, 20241.82002.11001.82001.89001.89001,521,500
Nov 26, 20241.86002.02001.77001.81001.81001,797,600
Nov 25, 20241.61001.89001.61001.80001.80001,307,200
Nov 22, 20241.54001.61501.47001.59001.59001,101,100
Nov 21, 20241.49001.56001.43001.54001.54001,734,700
Nov 20, 20241.54001.56001.43001.48001.4800840,500
Nov 19, 20241.43001.63001.43001.61001.61001,229,100
Nov 18, 20241.43501.52001.41001.45001.4500526,100
Nov 15, 20241.65001.69001.45001.46001.46001,089,600
Nov 14, 20241.49001.83001.48001.66001.66002,290,400
Nov 13, 20241.94001.96001.39001.43001.43002,677,900
Nov 12, 20242.06002.06001.85002.01002.01001,635,000
Nov 11, 20242.18002.18002.00002.06002.06001,110,900
Nov 8, 20241.95002.11001.90002.11002.11001,776,300
Nov 7, 20241.92002.00001.77601.88001.88001,112,800
Nov 6, 20242.15002.23001.85001.95001.95002,469,000
Nov 5, 20242.06002.22002.02002.20002.20001,205,800
Nov 4, 20242.04002.29001.94502.05002.05001,975,300
Nov 1, 20241.87002.09501.78002.04002.04001,741,800
Oct 31, 20241.87001.89001.68201.87001.87001,221,800
Oct 30, 20241.64002.14001.63001.86001.86003,567,400
Oct 29, 20241.72001.77001.60001.64001.6400567,000
Oct 28, 20241.70001.81001.66001.72001.7200940,700
Oct 25, 20241.69001.72001.63001.66001.6600847,100
Oct 24, 20241.75001.81001.50001.69001.69001,264,700
Oct 23, 20241.87001.91501.68001.76001.76001,709,600
Oct 22, 20241.87001.90001.75501.89001.89001,948,000
Oct 21, 20241.55001.96001.52501.88001.88003,951,500
Oct 18, 20241.28001.59001.23001.51001.51002,744,100
Oct 17, 20241.30001.30001.19101.24001.2400598,200
Oct 16, 20241.23001.32001.16001.23001.23001,292,400
Oct 15, 20241.01001.35000.99301.29001.29002,661,000
Oct 14, 20241.09001.14000.99101.01001.01001,660,200
Oct 11, 20240.95201.13000.93301.10001.10001,436,900
Oct 10, 20240.92000.96200.92000.95000.9500303,400
Oct 9, 20240.88600.97900.88000.96300.9630408,900
Oct 8, 20240.90000.93000.86000.93000.9300531,800
Oct 7, 20240.90600.95900.90600.92700.9270613,900
Oct 4, 20240.97000.97000.90000.92700.9270330,600
Oct 3, 20240.93500.97000.92000.92900.9290448,700
Oct 2, 20240.94300.96100.93000.93400.9340281,200
Oct 1, 20240.95200.96400.93000.95000.9500509,500
Sep 30, 20240.90200.97400.90200.96000.9600647,000
Sep 27, 20240.98000.99000.90700.93700.93702,244,900
Sep 26, 20240.94000.99000.92600.98000.9800571,800
Sep 25, 20241.02001.02000.91700.94000.9400618,200
Sep 24, 20241.01001.03001.00001.02001.0200573,900
Sep 23, 20241.04001.07000.95001.01001.01001,093,600
Sep 20, 20241.05001.12001.03001.06001.06001,383,200
Sep 19, 20241.01001.09000.99001.07001.0700894,200
Sep 18, 20240.96001.08000.95100.99700.99701,366,700
Sep 17, 20240.83400.98800.81000.97000.97001,256,500
Sep 16, 20240.86000.87000.78100.79200.7920531,100
Sep 13, 20240.85000.92000.78000.92000.9200923,300
Sep 12, 20240.86900.87000.80000.81000.8100383,100
Sep 11, 20240.92000.92000.81000.84200.8420486,600
Sep 10, 20240.87900.90000.82800.90000.9000385,200
Sep 9, 20240.85500.89500.81000.85000.8500398,500
Sep 6, 20240.90000.92000.83100.84100.8410475,500
Sep 5, 20240.95000.95400.90700.91400.9140298,300
Sep 4, 20240.91000.96000.91000.93100.9310257,900
Sep 3, 20241.00001.02000.93000.94400.9440299,700
Aug 30, 20241.00001.02000.95001.01001.0100292,700
Aug 29, 20240.95001.00000.93100.99800.9980215,100
Aug 28, 20240.99201.01400.94800.94900.9490239,800
Aug 27, 20240.99001.01000.96000.99700.9970247,700
Aug 26, 20241.09001.09501.00001.01001.0100449,300
Aug 23, 20240.99001.08000.99001.08001.0800423,000
Aug 22, 20241.03001.03000.93900.95500.9550484,400
Aug 21, 20240.93301.06000.91001.05001.0500617,100
Aug 20, 20240.95000.96400.91800.92900.9290294,700
Aug 19, 20240.98000.98000.94200.96000.9600304,800
Aug 16, 20240.96000.99400.90000.97600.9760291,100
Aug 15, 20240.80000.97500.80000.97200.9720405,000
Aug 14, 20240.82000.83800.78400.78500.7850437,200
Aug 13, 20240.84400.84400.78900.83500.8350451,300
Aug 12, 20240.81000.84800.80300.83200.8320677,300
Aug 9, 20240.92100.92600.81300.82000.8200694,600
Aug 8, 20240.91000.91900.88000.91900.9190377,600
Aug 7, 20241.00001.00000.87000.87000.87001,394,200
Aug 6, 20241.04001.05000.97001.01001.0100521,600
Aug 5, 20240.99001.05000.97601.05001.0500919,500
Aug 2, 20241.03001.09001.01001.03001.0300471,900
Aug 1, 20241.02001.10001.02001.06001.0600439,100
Jul 31, 20241.09001.09001.01001.02001.0200826,000
Jul 30, 20241.14001.14001.07001.08001.0800400,400
Jul 29, 20241.24001.24001.10001.12001.1200449,700
Jul 26, 20241.20001.20001.15001.20001.2000528,800
Jul 25, 20241.10001.19001.08001.15001.1500625,300
Jul 24, 20241.14001.17001.08001.08001.0800410,600
Jul 23, 20241.09001.14901.06001.13001.1300444,800
Jul 22, 20241.14001.15101.09001.12001.1200400,800
Jul 19, 20241.15001.26001.10001.14001.1400444,400
Jul 18, 20241.26001.30001.10001.14001.1400539,500
Jul 17, 20241.40001.43001.26001.29001.2900594,200
Jul 16, 20241.32001.44001.28001.43001.4300564,100
Jul 15, 20241.35001.36001.23001.31001.3100772,900
Jul 12, 20241.19001.37001.18001.33001.33001,353,400
Jul 11, 20241.06001.21001.06001.18001.1800688,600
Jul 10, 20240.98001.06000.96101.04001.0400292,200
Jul 9, 20240.97401.02000.95900.98200.9820264,200
Jul 8, 20240.97501.02000.95000.99000.9900580,600
Jul 5, 20240.99501.00000.93300.96800.9680342,200
Jul 3, 20240.95001.00000.95001.00001.0000196,900
Jul 2, 20240.93000.97200.93000.96400.9640240,000
Jul 1, 20240.94000.98000.94000.95100.9510394,600
Jun 28, 20241.01001.02000.93200.95000.95001,081,300
Jun 27, 20241.00001.02000.97101.02001.02001,553,600
Jun 26, 20240.94000.99700.94000.99700.9970503,300
Jun 25, 20240.93000.97000.91000.94100.9410511,800
Jun 24, 20240.96000.99000.94000.94700.9470566,300
Jun 21, 20240.95601.03000.93300.96700.96701,520,400
Jun 20, 20241.04001.06000.96000.96500.9650953,600
Jun 18, 20241.05001.11001.02001.05001.0500389,900
Jun 17, 20241.08001.09001.04501.06001.0600401,300
Jun 14, 20241.12001.12001.05001.08001.0800632,400
Jun 13, 20241.18001.18001.09001.11001.1100523,000
Jun 12, 20241.22001.23001.15001.16001.1600285,600
Jun 11, 20241.16001.19001.10001.16001.1600535,200
Jun 10, 20241.16001.24001.15001.16001.1600545,100
Jun 7, 20241.19001.20001.14001.15001.1500521,600
Jun 6, 20241.29001.29001.18001.19001.1900471,000
Jun 5, 20241.21001.29001.15001.29001.2900474,600
Jun 4, 20241.19001.21001.12001.20001.2000396,700
Jun 3, 20241.36001.37001.18001.19001.1900788,800
May 31, 20241.38001.41001.28001.31001.3100783,400
May 30, 20241.30001.39001.29001.35001.3500612,000
May 29, 20241.23001.31001.21001.29001.2900615,800
May 28, 20241.24001.28001.18001.28001.28001,048,400
May 24, 20241.17001.21001.15001.17001.1700279,200
May 23, 20241.25001.27001.15001.17001.1700410,400
May 22, 20241.23001.38501.19001.27001.27001,107,800
May 21, 20241.18001.23001.16001.23001.2300254,200
May 20, 20241.15001.22001.13001.17001.1700851,800
May 17, 20241.19001.20001.12501.16001.1600464,500
May 16, 20241.20001.23001.14001.17001.1700504,200
May 15, 20241.23001.26001.17001.20001.2000464,900
May 14, 20241.15001.25001.13501.24001.2400566,300
May 13, 20241.11001.17001.06001.11001.1100709,300
May 10, 20241.21001.28001.11001.12001.1200522,900
May 9, 20241.40001.48001.15001.20001.20001,335,000
May 8, 20241.36001.44001.33001.43001.4300763,500
May 7, 20241.48001.48001.33001.39001.3900847,600
May 6, 20241.31001.48501.28001.46001.4600996,000
May 3, 20241.28001.29301.20001.27001.2700813,900
May 2, 20241.28001.28001.24001.26001.2600696,700
May 1, 20241.26001.29001.23001.25001.2500828,100
Apr 30, 20241.26001.28001.23001.27001.2700463,600
Apr 29, 20241.30001.32001.26001.30001.3000611,600
Apr 26, 20241.23001.30001.23001.26001.2600564,700
Apr 25, 20241.19001.26001.19001.23001.2300781,500
Apr 24, 20241.20001.26001.17001.25001.2500846,400
Apr 23, 20241.20001.25001.16001.21001.2100943,000
Apr 22, 20241.11001.22001.05001.20001.20001,196,700
Apr 19, 20241.07001.11001.05001.08001.0800669,200
Apr 18, 20241.13001.13501.05001.07001.07001,011,500
Apr 17, 20241.20001.20001.13001.13001.13001,112,000
Apr 16, 20241.15001.18001.12001.18001.18001,866,300
Apr 15, 20241.15001.17001.10001.16001.16001,372,000
Apr 12, 20241.22001.22001.15001.15001.1500976,600

Related Tickers

HLGN Heliogen, Inc.
0.7610
-0.01%
 
AMPS Altus Power, Inc.
5.0000
+0.20%
 
STEM Stem, Inc.
0.3559
+6.08%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
HTOO Fusion Fuel Green PLC
0.2440
+8.49%
 
WAVE Eco Wave Power Global AB (publ)
5.24
+5.06%
 
ORA Ormat Technologies, Inc.
70.03
+2.19%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
REHN.SW Romande Energie Holding SA
42.90
-1.61%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%