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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7223 -0.0479 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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 1.260 914,023 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.