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)

0.9500 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.9100	1.010	0.9100	0.9500	1,818,790	+0.04(+4.34%)
Jun 05, 2025	0.9177	0.9799	0.9000	0.9105	1,132,408	-0.00(-0.46%)
Jun 04, 2025	0.9800	0.9842	0.8800	0.9147	812,685	-0.01(-0.59%)
Jun 03, 2025	0.8300	0.9300	0.8249	0.9201	864,062	+0.10(+11.69%)
Jun 02, 2025	0.8600	0.8797	0.8000	0.8238	1,775,610	-0.00(-0.28%)
May 30, 2025	0.9500	0.9900	0.8261	0.8261	883,332	-0.10(-10.67%)
May 29, 2025	0.9347	1.000	0.9101	0.9248	665,622	-0.01(-0.84%)
May 28, 2025	0.7800	0.9487	0.7775	0.9326	2,328,856	+0.03(+3.62%)
May 27, 2025	0.9200	0.9220	0.8600	0.9000	788,376	-0.02(-2.17%)
May 23, 2025	0.9600	0.9900	0.9098	0.9200	670,595	-0.06(-5.81%)
May 22, 2025	0.9300	1.030	0.9300	0.9767	1,296,465	+0.05(+5.48%)
May 21, 2025	0.9400	0.9556	0.8700	0.9260	946,316	-0.02(-2.00%)
May 20, 2025	0.9000	1.000	0.8910	0.9449	1,302,900	+0.06(+6.72%)
May 19, 2025	0.8645	0.8970	0.8268	0.8854	647,157	-0.00(-0.36%)
May 16, 2025	0.9140	0.9700	0.8700	0.8886	1,109,641	-0.01(-1.28%)
May 15, 2025	1.030	1.030	0.9000	0.9001	623,794	-0.13(-12.61%)
May 14, 2025	1.090	1.120	1.020	1.030	646,184	-0.06(-5.50%)
May 13, 2025	0.8800	1.100	0.8598	1.090	2,445,638	+0.02(+1.87%)
May 12, 2025	0.7650	1.150	0.7650	1.070	6,687,233	+0.31(+39.94%)
May 09, 2025	0.8131	0.8200	0.7500	0.7646	801,502	-0.02(-2.82%)
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%)

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