Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.7769 -0.0099 (-1.26%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	0.7800	0.8090	0.7493	0.7868	741,599	+0.03(+3.98%)
May 07, 2025	0.6800	0.7889	0.6800	0.7567	1,303,177	+0.07(+9.73%)
May 06, 2025	0.6995	0.7088	0.6715	0.6896	434,936	-0.01(-1.49%)
May 05, 2025	0.7200	0.7300	0.6830	0.7000	1,259,503	-0.02(-2.62%)
May 02, 2025	0.7100	0.7343	0.6950	0.7188	655,761	+0.02(+3.42%)
May 01, 2025	0.7500	0.7550	0.6950	0.6950	765,025	-0.05(-7.11%)
Apr 30, 2025	0.7406	0.7571	0.6950	0.7482	1,455,414	+0.01(+1.11%)
Apr 29, 2025	0.7200	0.7480	0.6941	0.7400	1,452,644	+0.02(+2.78%)
Apr 28, 2025	0.7300	0.7309	0.6907	0.7200	542,043	+0.01(+1.94%)
Apr 25, 2025	0.6800	0.7300	0.6800	0.7063	2,022,929	+0.03(+3.87%)
Apr 24, 2025	0.6400	0.6947	0.6403	0.6800	2,080,320	+0.03(+5.26%)
Apr 23, 2025	0.7400	0.7400	0.6327	0.6460	1,380,960	-0.04(-6.39%)
Apr 22, 2025	0.6100	0.7352	0.6012	0.6901	1,765,384	+0.06(+9.57%)
Apr 21, 2025	0.6505	0.6665	0.5959	0.6298	2,761,609	-0.02(-3.73%)
Apr 17, 2025	0.6700	0.7066	0.6530	0.6542	1,390,732	-0.02(-2.36%)
Apr 16, 2025	0.7076	0.7076	0.6500	0.6700	1,080,347	-0.03(-4.33%)
Apr 15, 2025	0.6700	0.7131	0.6700	0.7003	788,474	+0.03(+4.29%)
Apr 14, 2025	0.7200	0.7490	0.6713	0.6715	905,346	-0.03(-4.06%)
Apr 11, 2025	0.6900	0.7190	0.6501	0.6999	1,405,868	+0.04(+6.05%)
Apr 10, 2025	0.7397	0.7397	0.6500	0.6600	1,396,872	-0.08(-10.50%)
Apr 09, 2025	0.6665	0.7533	0.6500	0.7374	1,666,967	+0.06(+9.54%)
Apr 08, 2025	0.8300	0.8330	0.6540	0.6732	1,135,569	-0.10(-12.46%)
Apr 07, 2025	0.7000	0.8097	0.6600	0.7690	1,556,207	+0.05(+6.47%)
Apr 04, 2025	0.7700	0.7800	0.6799	0.7223	1,999,664	-0.05(-6.22%)
Apr 03, 2025	0.8000	0.8490	0.7400	0.7702	1,661,081	-0.08(-9.59%)
Apr 02, 2025	0.9387	0.9399	0.7701	0.8519	3,399,649	-0.03(-3.47%)
Apr 01, 2025	0.7100	0.8931	0.6954	0.8825	5,341,262	+0.19(+26.91%)
Mar 31, 2025	0.7000	0.7377	0.6294	0.6954	3,664,924	-0.01(-1.67%)
Mar 28, 2025	0.7800	0.7845	0.7000	0.7072	6,763,508	-0.03(-4.59%)
Mar 27, 2025	0.8500	0.8500	0.7123	0.7412	1,802,289	-0.09(-10.77%)
Mar 26, 2025	0.8927	0.8970	0.8100	0.8307	1,195,097	-0.06(-6.92%)
Mar 25, 2025	0.9300	0.9468	0.8750	0.8925	797,307	-0.05(-5.74%)
Mar 24, 2025	0.9342	1.030	0.9300	0.9468	942,500	-0.01(-0.68%)
Mar 21, 2025	0.9100	1.010	0.8800	0.9533	1,865,257	+0.04(+4.48%)
Mar 20, 2025	1.000	1.010	0.8000	0.9124	5,410,968	-0.09(-8.76%)
Mar 19, 2025	0.9490	1.010	0.7900	1.000	5,402,717	+0.10(+11.10%)
Mar 18, 2025	1.000	1.055	0.8800	0.9001	5,409,068	-0.24(-21.04%)
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	914,025	+0.07(+5.88%)
Mar 04, 2025	1.150	1.230	1.120	1.190	708,312	-0.03(-2.46%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices