NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.77	13.10	12.65	12.65	-	4.72%	124,509
Sep 15, 2026	12.91	12.91	11.72	12.08	12.08	-7.72%	136,050
Sep 14, 2026	12.36	13.29	12.12	13.09	13.09	1.39%	32,352
Sep 11, 2026	13.01	13.07	12.54	12.91	12.91	-0.82%	61,171
Sep 10, 2026	12.45	13.62	12.10	13.02	13.02	-0.55%	30,390
Sep 9, 2026	13.00	13.30	12.96	13.09	13.09	-3.57%	49,794
Sep 8, 2026	13.68	13.81	13.17	13.58	13.58	-3.49%	20,550
Sep 4, 2026	14.08	14.72	13.93	14.07	14.07	2.42%	73,387
Sep 3, 2026	13.56	13.73	13.15	13.73	13.73	1.05%	63,284
Sep 2, 2026	14.02	14.03	13.40	13.59	13.59	-1.52%	21,462
Sep 1, 2026	13.96	14.33	13.80	13.80	13.80	-4.83%	18,440
Aug 31, 2026	14.61	15.08	14.13	14.50	14.50	-5.97%	25,936
Aug 28, 2026	15.41	15.57	15.38	15.42	15.42	-1.09%	11,309
Aug 27, 2026	15.55	16.10	15.44	15.59	15.59	0.54%	29,227
Aug 26, 2026	16.25	16.25	15.14	15.51	15.51	-0.59%	23,409
Aug 25, 2026	15.25	15.60	15.17	15.60	15.60	5.39%	30,710
Aug 24, 2026	14.50	15.06	14.20	14.80	14.80	3.41%	37,152
Aug 21, 2026	14.38	14.42	14.08	14.31	14.31	-0.47%	65,548
Aug 20, 2026	14.32	14.44	13.80	14.38	14.38	-2.34%	19,963
Aug 19, 2026	14.50	14.80	14.25	14.72	14.72	0.30%	26,912
Aug 18, 2026	14.94	15.26	14.68	14.68	14.68	-4.68%	21,227
Aug 17, 2026	16.00	16.43	15.35	15.40	15.40	-5.70%	32,125
Aug 14, 2026	16.75	16.80	16.13	16.33	16.33	-3.22%	41,155
Aug 13, 2026	17.26	17.45	16.87	16.87	16.87	-1.27%	20,910
Aug 12, 2026	17.54	17.74	17.05	17.09	17.09	-1.33%	12,141
Aug 11, 2026	18.67	18.67	17.25	17.32	17.32	-5.90%	199,031
Aug 10, 2026	20.52	20.52	18.40	18.41	18.41	-15.81%	33,265
Aug 7, 2026	22.10	22.22	21.30	21.86	21.86	2.78%	4,330
Aug 6, 2026	21.29	21.90	20.87	21.27	21.27	-5.09%	24,872
Aug 5, 2026	20.56	22.47	20.30	22.41	22.41	9.32%	51,322
Aug 4, 2026	21.22	21.80	20.33	20.50	20.50	2.45%	45,927
Aug 3, 2026	19.88	20.47	19.53	20.01	20.01	5.43%	52,719
Jul 31, 2026	19.50	19.86	18.97	18.98	18.98	-4.00%	8,564
Jul 30, 2026	20.94	20.94	19.66	19.77	19.77	-2.13%	12,886
Jul 29, 2026	19.85	20.35	19.65	20.20	20.20	-8.35%	67,121
Jul 28, 2026	20.84	22.22	18.85	22.04	22.04	4.95%	21,682
Jul 27, 2026	21.52	21.52	20.28	21.00	21.00	6.82%	41,170
Jul 24, 2026	19.96	19.96	18.85	19.66	19.66	0.25%	29,346
Jul 23, 2026	18.60	19.61	18.37	19.61	19.61	-0.55%	39,975
Jul 22, 2026	19.26	19.89	18.98	19.72	19.72	-2.00%	31,593
Jul 21, 2026	20.46	20.63	20.12	20.12	20.12	-4.01%	4,921
Jul 20, 2026	21.95	21.95	20.58	20.96	20.96	-2.10%	36,587
Jul 17, 2026	21.50	22.62	21.41	21.41	21.41	-6.95%	42,926
Jul 16, 2026	23.22	23.22	22.50	23.01	23.01	-3.32%	24,075
Jul 15, 2026	23.23	24.45	23.05	23.80	23.80	3.13%	9,404
Jul 14, 2026	22.71	23.93	22.00	23.08	23.08	-0.65%	14,650
Jul 13, 2026	25.19	25.20	23.00	23.23	23.23	-12.87%	50,686
Jul 10, 2026	26.58	27.59	26.16	26.66	26.66	-1.51%	4,249
Jul 9, 2026	26.60	27.07	26.60	27.07	27.07	4.09%	4,998
Jul 8, 2026	27.03	27.72	25.16	26.01	26.01	-9.01%	33,875