Energy Vault Holdings, Inc. NRGV
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$3,90-0,07 (-%1,76)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,03 | +%1,64 | $3,98 | $4,05 | $3,77 | 1,31M |
| 2026-09-30 | $3,97 | %0,00 | $3,97 | $4,06 | $3,88 | 2,63M |
| 2026-09-29 | $3,97 | -%1,98 | $4,10 | $4,20 | $3,94 | 4,76M |
| 2026-09-28 | $4,05 | -%7,95 | $4,35 | $4,35 | $4,03 | 4,13M |
| 2026-09-25 | $4,40 | +%2,33 | $4,32 | $4,49 | $4,29 | 2,54M |
| 2026-09-24 | $4,30 | -%2,93 | $4,29 | $4,48 | $4,20 | 3,37M |
| 2026-09-23 | $4,43 | -%7,13 | $4,65 | $4,69 | $4,41 | 3,88M |
| 2026-09-22 | $4,77 | +%1,49 | $4,67 | $4,90 | $4,65 | 3,67M |
| 2026-09-21 | $4,70 | +%4,68 | $4,50 | $4,78 | $4,43 | 5,27M |
| 2026-09-18 | $4,49 | +%6,15 | $4,33 | $4,54 | $4,16 | 13,96M |
| 2026-09-17 | $4,23 | +%6,55 | $4,16 | $4,36 | $4,16 | 3,47M |
| 2026-09-16 | $3,97 | -%3,41 | $4,09 | $4,16 | $3,79 | 2,77M |
| 2026-09-15 | $4,11 | +%0,24 | $4,08 | $4,17 | $4,00 | 3,53M |
| 2026-09-14 | $4,10 | -%4,87 | $4,06 | $4,24 | $4,03 | 4,59M |
| 2026-09-11 | $4,31 | +%2,38 | $4,28 | $4,46 | $4,23 | 2,21M |
| 2026-09-10 | $4,21 | -%1,86 | $4,14 | $4,34 | $4,05 | 3,67M |
| 2026-09-09 | $4,29 | -%0,69 | $4,38 | $4,45 | $4,05 | 3,60M |
| 2026-09-08 | $4,32 | +%12,50 | $3,87 | $4,43 | $3,85 | 6,91M |
| 2026-09-04 | $3,84 | +%1,32 | $3,73 | $4,00 | $3,69 | 2,83M |
| 2026-09-03 | $3,79 | +%6,76 | $3,53 | $3,83 | $3,42 | 3,86M |
| 2026-09-02 | $3,55 | +%8,56 | $3,27 | $3,57 | $3,18 | 3,52M |
| 2026-09-01 | $3,27 | -%3,82 | $3,25 | $3,38 | $3,18 | 3,88M |
| 2026-08-31 | $3,40 | -%3,95 | $3,50 | $3,52 | $3,37 | 2,71M |
| 2026-08-28 | $3,54 | -%5,60 | $3,74 | $3,74 | $3,52 | 2,99M |
| 2026-08-27 | $3,75 | +%1,35 | $3,80 | $3,83 | $3,69 | 2,48M |
| 2026-08-26 | $3,70 | -%5,85 | $3,89 | $3,90 | $3,60 | 3,73M |
| 2026-08-25 | $3,93 | +%7,97 | $3,74 | $3,94 | $3,61 | 3,71M |
| 2026-08-24 | $3,64 | -%4,21 | $3,70 | $3,75 | $3,58 | 2,14M |
| 2026-08-21 | $3,80 | +%1,60 | $3,79 | $3,87 | $3,71 | 2,48M |
| 2026-08-20 | $3,74 | -%3,11 | $3,89 | $4,03 | $3,63 | 3,40M |
| 2026-08-19 | $3,86 | +%5,75 | $3,72 | $3,97 | $3,50 | 4,73M |
| 2026-08-18 | $3,65 | -%4,45 | $3,64 | $3,81 | $3,56 | 4,28M |
| 2026-08-17 | $3,82 | +%0,79 | $3,81 | $3,88 | $3,63 | 3,31M |
| 2026-08-14 | $3,79 | +%2,71 | $3,69 | $3,81 | $3,62 | 3,70M |
| 2026-08-13 | $3,69 | -%5,87 | $3,98 | $4,14 | $3,69 | 5,03M |
| 2026-08-12 | $3,92 | +%9,50 | $4,18 | $4,19 | $3,84 | 10,87M |
| 2026-08-11 | $3,58 | +%7,19 | $3,47 | $3,70 | $3,47 | 9,04M |
| 2026-08-10 | $3,34 | -%4,30 | $3,40 | $3,58 | $3,32 | 9,08M |
| 2026-08-07 | $3,49 | +%17,91 | $3,03 | $3,63 | $2,92 | 19,63M |
| 2026-08-06 | $2,96 | -%1,66 | $3,00 | $3,13 | $2,86 | 3,62M |
| 2026-08-05 | $3,01 | -%7,67 | $3,28 | $3,28 | $3,00 | 3,43M |
| 2026-08-04 | $3,26 | +%6,89 | $3,17 | $3,30 | $3,10 | 5,00M |
| 2026-08-03 | $3,05 | +%7,02 | $2,85 | $3,13 | $2,80 | 3,35M |
| 2026-07-31 | $2,85 | +%0,71 | $2,96 | $3,01 | $2,79 | 2,43M |
| 2026-07-30 | $2,83 | +%12,75 | $2,57 | $2,86 | $2,57 | 3,89M |
| 2026-07-29 | $2,51 | -%8,73 | $2,78 | $2,78 | $2,50 | 3,74M |
| 2026-07-28 | $2,75 | -%6,14 | $2,77 | $2,79 | $2,62 | 4,19M |
| 2026-07-27 | $2,93 | +%1,74 | $2,96 | $2,99 | $2,73 | 4,53M |
| 2026-07-24 | $2,88 | -%11,38 | $3,21 | $3,21 | $2,87 | 3,94M |
| 2026-07-23 | $3,25 | -%2,99 | $3,35 | $3,49 | $3,19 | 2,73M |
| 2026-07-22 | $3,35 | -%3,74 | $3,77 | $3,77 | $3,31 | 5,68M |
| 2026-07-21 | $3,48 | +%15,23 | $3,20 | $3,49 | $3,14 | 4,85M |
| 2026-07-20 | $3,02 | -%1,95 | $3,03 | $3,12 | $2,95 | 3,93M |
| 2026-07-17 | $3,08 | +%1,32 | $3,00 | $3,11 | $2,90 | 3,37M |
| 2026-07-16 | $3,04 | -%6,75 | $3,19 | $3,20 | $3,00 | 6,30M |
| 2026-07-15 | $3,26 | -%2,69 | $3,35 | $3,44 | $3,12 | 3,60M |
| 2026-07-14 | $3,35 | +%1,82 | $3,42 | $3,48 | $3,32 | 4,30M |
| 2026-07-13 | $3,29 | -%4,36 | $3,41 | $3,41 | $3,23 | 4,30M |
| 2026-07-10 | $3,44 | -%8,02 | $3,68 | $3,90 | $3,37 | 4,61M |
| 2026-07-09 | $3,74 | +%5,35 | $3,65 | $3,84 | $3,62 | 4,42M |
| 2026-07-08 | $3,55 | -%6,33 | $3,70 | $3,80 | $3,51 | 4,23M |
| 2026-07-07 | $3,79 | -%8,01 | $4,05 | $4,10 | $3,73 | 5,05M |
| 2026-07-06 | $4,12 | +%1,98 | $4,18 | $4,38 | $4,03 | 4,91M |
| 2026-07-02 | $4,04 | -%9,62 | $4,43 | $4,62 | $3,99 | 6,33M |
| 2026-07-01 | $4,47 | -%5,10 | $4,66 | $4,75 | $4,32 | 5,18M |
| 2026-06-30 | $4,71 | +%4,67 | $4,65 | $4,88 | $4,57 | 5,28M |
| 2026-06-29 | $4,50 | +%6,89 | $4,28 | $4,59 | $4,17 | 6,87M |
| 2026-06-26 | $4,21 | -%1,17 | $4,14 | $4,36 | $4,07 | 23,29M |
| 2026-06-25 | $4,26 | +%8,40 | $4,00 | $4,26 | $3,80 | 5,79M |
| 2026-06-24 | $3,93 | -%7,53 | $4,20 | $4,22 | $3,79 | 6,74M |
| 2026-06-23 | $4,25 | -%3,85 | $4,08 | $4,35 | $4,06 | 4,52M |
| 2026-06-22 | $4,42 | +%7,80 | $4,20 | $4,55 | $4,18 | 5,12M |
| 2026-06-18 | $4,10 | %0,00 | $4,27 | $4,28 | $4,05 | 12,33M |
| 2026-06-17 | $4,10 | +%0,99 | $4,08 | $4,32 | $3,96 | 5,16M |
| 2026-06-16 | $4,06 | -%1,22 | $4,10 | $4,37 | $4,03 | 3,66M |
| 2026-06-15 | $4,11 | -%4,42 | $4,45 | $4,68 | $4,03 | 6,12M |
| 2026-06-12 | $4,30 | -%3,15 | $4,42 | $4,63 | $4,24 | 5,58M |
| 2026-06-11 | $4,44 | +%2,54 | $4,33 | $4,45 | $4,13 | 4,71M |
| 2026-06-10 | $4,33 | -%7,68 | $4,64 | $4,77 | $4,20 | 5,34M |
| 2026-06-09 | $4,69 | -%9,28 | $5,21 | $5,30 | $4,58 | 6,48M |
| 2026-06-08 | $5,17 | -%5,48 | $5,61 | $5,61 | $4,99 | 5,20M |
| 2026-06-05 | $5,47 | -%15,72 | $6,25 | $6,30 | $5,43 | 5,89M |
| 2026-06-04 | $6,49 | +%10,75 | $5,63 | $6,64 | $5,55 | 7,25M |
| 2026-06-03 | $5,86 | %0,00 | $6,00 | $6,25 | $5,68 | 6,68M |
| 2026-06-02 | $5,86 | +%9,53 | $5,45 | $5,88 | $5,30 | 5,00M |
| 2026-06-01 | $5,35 | +%5,94 | $5,00 | $5,57 | $4,86 | 5,57M |
| 2026-05-29 | $5,05 | -%1,56 | $5,10 | $5,10 | $4,74 | 5,60M |
| 2026-05-28 | $5,13 | -%4,29 | $5,33 | $5,44 | $5,11 | 3,14M |
| 2026-05-27 | $5,36 | +%2,10 | $5,33 | $5,64 | $5,15 | 4,18M |
| 2026-05-26 | $5,25 | +%2,34 | $5,27 | $5,44 | $5,06 | 4,64M |