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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.070 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 2.110 2.125 2.040 2.070 1,051,075 +0.00(+0.00%)
Sep 04, 2025 2.130 2.130 2.000 2.070 1,767,121 -0.08(-3.72%)
Sep 03, 2025 2.120 2.330 2.095 2.150 3,794,803 +0.05(+2.38%)
Sep 02, 2025 2.000 2.120 1.905 2.100 2,554,551 +0.08(+3.96%)
Aug 29, 2025 1.940 2.080 1.860 2.020 3,300,791 +0.12(+6.32%)
Aug 28, 2025 1.640 1.920 1.640 1.900 4,579,131 +0.26(+15.85%)
Aug 27, 2025 1.750 1.750 1.600 1.640 1,902,716 -0.06(-3.53%)
Aug 26, 2025 1.620 1.750 1.600 1.700 1,283,396 +0.10(+6.25%)
Aug 25, 2025 1.660 1.680 1.565 1.600 998,312 -0.04(-2.44%)
Aug 22, 2025 1.610 1.710 1.610 1.640 1,664,711 +0.03(+1.86%)
Aug 21, 2025 1.590 1.670 1.550 1.610 1,391,453 -0.01(-0.62%)
Aug 20, 2025 1.400 1.620 1.400 1.620 1,676,264 +0.18(+12.50%)
Aug 19, 2025 1.500 1.570 1.430 1.440 1,537,188 -0.07(-4.64%)
Aug 18, 2025 1.490 1.570 1.465 1.510 1,153,026 +0.03(+2.03%)
Aug 15, 2025 1.570 1.570 1.470 1.480 1,065,778 -0.09(-5.73%)
Aug 14, 2025 1.420 1.600 1.395 1.570 1,785,135 +0.11(+7.53%)
Aug 13, 2025 1.450 1.475 1.361 1.460 1,454,981 +0.03(+2.10%)
Aug 12, 2025 1.380 1.480 1.340 1.430 2,200,586 +0.01(+0.70%)
Aug 11, 2025 1.500 1.560 1.380 1.420 2,135,986 -0.03(-2.07%)
Aug 08, 2025 1.320 1.550 1.200 1.450 4,018,577 +0.05(+3.57%)
Aug 07, 2025 1.270 1.690 1.180 1.400 14,041,630 +0.23(+19.66%)
Aug 06, 2025 1.180 1.270 1.130 1.170 1,502,057 +0.03(+2.63%)
Aug 05, 2025 1.110 1.150 1.030 1.140 1,064,985 +0.07(+6.54%)
Aug 04, 2025 1.070 1.105 1.040 1.070 712,490 +0.02(+1.90%)
Aug 01, 2025 1.080 1.140 1.020 1.050 895,023 -0.10(-8.70%)
Jul 31, 2025 1.090 1.160 1.090 1.150 591,283 +0.05(+4.55%)
Jul 30, 2025 1.190 1.240 1.090 1.100 1,078,807 -0.09(-7.56%)
Jul 29, 2025 1.210 1.230 1.120 1.190 1,787,047 -0.02(-1.65%)
Jul 28, 2025 1.360 1.370 1.160 1.210 2,017,203 -0.11(-8.33%)
Jul 25, 2025 1.370 1.450 1.230 1.320 2,761,902 -0.03(-2.22%)
Jul 24, 2025 1.320 1.640 1.230 1.350 10,254,716 +0.16(+13.45%)
Jul 23, 2025 1.100 1.190 1.070 1.190 2,566,889 +0.17(+16.67%)
Jul 22, 2025 0.9900 1.090 0.9705 1.020 1,394,923 +0.08(+8.51%)
Jul 21, 2025 0.8200 0.9800 0.8010 0.9400 1,638,954 +0.13(+16.05%)
Jul 18, 2025 0.8200 0.8400 0.8000 0.8100 537,351 -0.00(-0.25%)
Jul 17, 2025 0.7915 0.8479 0.7915 0.8120 908,993 +0.03(+4.10%)
Jul 16, 2025 0.7900 0.8000 0.7520 0.7800 666,659 +0.01(+1.30%)
Jul 15, 2025 0.8534 0.8700 0.7691 0.7700 806,460 -0.07(-8.22%)
Jul 14, 2025 0.8100 0.8729 0.8126 0.8390 499,867 +0.00(+0.16%)
Jul 11, 2025 0.8554 0.8810 0.8300 0.8377 222,978 -0.02(-2.41%)
Jul 10, 2025 0.8100 0.8601 0.8100 0.8584 397,778 +0.01(+1.73%)
Jul 09, 2025 0.8618 0.8746 0.8303 0.8438 413,923 -0.02(-1.85%)
Jul 08, 2025 0.8311 0.8863 0.8311 0.8597 714,834 +0.01(+0.86%)
Jul 07, 2025 0.8746 0.8900 0.8293 0.8524 744,224 -0.00(-0.22%)
Jul 03, 2025 0.8500 0.8880 0.8500 0.8543 516,123 +0.00(+0.51%)
Jul 02, 2025 0.7500 0.8593 0.7500 0.8500 1,304,531 +0.07(+8.88%)
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.
 
 
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.