NuEnergy Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	247,365
May 4, 2026	0.04	0.04	0.03	0.03	0.03	-12.82%	1,823,635
May 1, 2026	0.04	0.04	0.04	0.04	0.04	14.71%	928,000
Apr 30, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	565,401
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	675,175
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	114,472
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	184,275
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	28,408
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	844,010
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	625,321
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	659,242
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	372,899
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	663,181
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	244,256
Apr 14, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	657,515
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	709,146
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	103,590
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	1,379,885
Apr 8, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	1,614,413
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	1,115,965
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,876,945
Apr 1, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	7,397,901
Mar 31, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	3,180,440
Mar 30, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	10,544,150
Mar 27, 2026	0.05	0.05	0.05	0.05	0.05	-8.00%	8,278,512
Mar 26, 2026	0.09	0.09	0.05	0.05	0.05	-43.18%	10,965,920
Mar 25, 2026	0.06	0.10	0.06	0.09	0.09	125.64%	2,927,449
Mar 24, 2026	0.05	0.05	0.04	0.04	0.04	-4.88%	942,575
Mar 23, 2026	0.05	0.06	0.04	0.04	0.04	-12.77%	608,368
Mar 20, 2026	0.05	0.05	0.04	0.05	0.05	9.30%	446,185
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	16.22%	5,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	84,194
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	954,353
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	491,413
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	184,026
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	194,683
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	2,195,853
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	12.12%	294,516
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