NuEnergy Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.03	0.04	0.03	0.04	-	12.12%	275,558
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	307,857
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	23,613
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	548,504
Feb 26, 2026	0.04	0.04	0.03	0.04	0.04	-2.56%	1,225,415
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-18.75%	1,671,000
Feb 24, 2026	0.04	0.05	0.04	0.05	0.05	2.13%	141,480
Feb 23, 2026	0.05	0.05	0.05	0.05	0.05	-	216,543
Feb 20, 2026	0.04	0.05	0.04	0.05	0.05	4.44%	593,000
Feb 19, 2026	0.04	0.05	0.04	0.05	0.05	-	464,713
Feb 16, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	12,923
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	10.00%	66,807
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	57,877
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	14,027
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	143,532
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	380,547
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	470,935
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	285,282
Feb 4, 2026	0.05	0.05	0.04	0.04	0.04	-	960,423
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	2,734,598
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	676,930
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,147,851
Jan 27, 2026	0.04	0.05	0.04	0.04	0.04	2.56%	1,834,788
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	137,063
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	1,145,592
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	73,905
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	105,374
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	233,102
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	14,495
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	316,019
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	247,349
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Jan 12, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	470,562
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	4,167
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	37,200
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	17,241
Jan 5, 2026	0.04	0.04	0.03	0.03	0.03	-15.15%	403,003
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	57,328
Dec 31, 2025	0.04	0.04	0.03	0.03	0.03	-	2,686
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	21.43%	4,695
Dec 22, 2025	0.04	0.04	0.03	0.03	0.03	-20.00%	675,344
Dec 19, 2025	0.03	0.04	0.03	0.04	0.04	29.63%	502,465
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-	346,226
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-6.90%	77,464
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	11.54%	19,326
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	-	846
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-	84,886
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	13.04%	75,000
Nov 24, 2025	0.03	0.03	0.02	0.02	0.02	-8.00%	309,375
Nov 21, 2025	0.02	0.03	0.02	0.03	0.03	4.17%	818,709