Free Trial

Energy Vault (NRGV) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free NRGV Stock Alerts
$1.11
-0.01 (-0.89%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Energy Vault Stock Price Performance

5 Day
Performance
-21.83%
1 Month
Performance
-3.48%
3 Month
Performance
-32.73%
6 Month
Performance
-54.51%
Year-To-Date
Performance
-52.36%
1 Year
Performance
-43.08%
Receive NRGV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Vault and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
New York goes dark, then America.
Artificial intelligence is about to trigger a shocking new crisis in New York. Experts warn it could be “the next 9/11” and while New York will be ground zero for this looming catastrophe, it will not be the only state impacted. This crisis could affect 233 million Americans starting at any moment from now.
Click here for the full story.

NRGV Stock Chart for Monday, May, 13, 2024

NRGV Chart by TradingView

Energy Vault Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.12$1.11
-0.89%		$1.17$1.06689,061 shs$163.26 million
05/10/2024$1.20$1.12
-7.08%		$1.28$1.11522,892 shs$163.99 million
05/09/2024$1.42$1.20
-15.49%		$1.48$1.151.33 million shs$176.50 million
05/08/2024$1.39$1.42
+2.16%		$1.44$1.33760,322 shs$208.85 million
05/07/2024$1.46$1.39
-4.79%		$1.48$1.33846,111 shs$204.44 million
05/06/2024$1.27$1.46
+14.96%		$1.49$1.28986,362 shs$214.74 million
05/03/2024$1.25$1.27
+1.60%		$1.29$1.20812,860 shs$186.79 million
05/02/2024$1.25$1.25$1.27$1.25696,731 shs$183.85 million
05/01/2024$1.27$1.25
-1.57%		$1.29$1.23825,363 shs$183.85 million
04/30/2024$1.30$1.27
-2.31%		$1.28$1.23462,415 shs$186.79 million
04/29/2024$1.26$1.30
+3.17%		$1.32$1.26603,221 shs$191.20 million
04/26/2024$1.23$1.26
+2.44%		$1.30$1.23563,515 shs$185.32 million
04/25/2024$1.25$1.23
-1.60%		$1.26$1.19781,539 shs$180.91 million
04/24/2024$1.20$1.25
+4.17%		$1.26$1.17846,396 shs$183.85 million
04/23/2024$1.20$1.20$1.25$1.16942,988 shs$176.50 million
04/22/2024$1.08$1.20
+11.11%		$1.22$1.051.19 million shs$176.50 million
04/19/2024$1.08$1.08
+0.47%		$1.11$1.05668,726 shs$158.85 million
04/18/2024$1.14$1.08
-5.70%		$1.14$1.051.01 million shs$158.11 million
04/17/2024$1.18$1.14
-3.39%		$1.20$1.131.11 million shs$167.67 million
04/16/2024$1.16$1.18
+1.72%		$1.18$1.121.86 million shs$173.55 million
04/15/2024$1.15$1.16
+0.87%		$1.17$1.101.23 million shs$170.61 million
04/12/2024$1.26$1.15
-8.73%		$1.22$1.15973,876 shs$169.14 million
04/11/2024$1.29$1.26
-1.95%		$1.30$1.221.11 million shs$185.32 million
04/10/2024$1.51$1.29
-14.90%		$1.41$1.272.09 million shs$189.00 million
04/09/2024$1.58$1.51
-4.13%		$1.57$1.50839,599 shs$222.09 million
04/08/2024$1.73$1.58
-8.96%		$1.67$1.511.39 million shs$231.65 million
04/05/2024$1.76$1.73
-1.42%		$1.76$1.68549,448 shs$254.45 million
04/04/2024$1.75$1.76
+0.57%		$1.84$1.73789,176 shs$258.13 million
04/03/2024$1.86$1.75
-6.18%		$1.87$1.73730,507 shs$256.65 million
04/02/2024$1.93$1.86
-3.63%		$1.93$1.831.02 million shs$273.57 million
04/01/2024$1.79$1.93
+7.82%		$1.97$1.731.72 million shs$283.86 million
03/29/2024$1.79$1.79
+0.28%		$1.79$1.72471,851 shs$263.27 million
03/28/2024$1.73$1.79
+3.18%		$1.79$1.72471,777 shs$262.54 million
03/27/2024$1.62$1.73
+6.79%		$1.77$1.631.15 million shs$254.45 million
03/26/2024$1.71$1.62
-5.26%		$1.77$1.61546,934 shs$238.27 million
03/25/2024$1.66$1.71
+3.01%		$1.75$1.67348,234 shs$251.51 million
03/22/2024$1.80$1.66
-7.78%		$1.80$1.66530,288 shs$238.29 million
03/21/2024$1.84$1.80
-2.17%		$1.84$1.71655,023 shs$258.39 million
03/20/2024$1.71$1.84
+7.60%		$1.88$1.64768,691 shs$264.13 million
03/19/2024$1.64$1.71
+4.27%		$1.72$1.59609,307 shs$245.47 million
New York goes dark, then America. (Ad)

Artificial intelligence is about to trigger a shocking new crisis in New York. Experts warn it could be “the next 9/11” and while New York will be ground zero for this looming catastrophe, it will not be the only state impacted. This crisis could affect 233 million Americans starting at any moment from now.

Click here for the full story.
03/18/2024$1.64$1.64$1.70$1.58740,106 shs$235.42 million
03/15/2024$1.69$1.64
-2.67%		$1.72$1.61948,124 shs$235.42 million
03/14/2024$1.90$1.69
-11.32%		$1.90$1.661.03 million shs$241.88 million
03/13/2024$1.80$1.90
+5.56%		$2.00$1.631.71 million shs$272.75 million
03/12/2024$1.95$1.80
-7.69%		$1.93$1.761.06 million shs$258.39 million
03/11/2024$1.99$1.95
-2.01%		$2.14$1.931.26 million shs$279.92 million
03/08/2024$1.77$1.99
+12.43%		$2.02$1.801.30 million shs$285.66 million
03/07/2024$1.73$1.77
+2.61%		$1.79$1.71292,899 shs$254.08 million
03/06/2024$1.63$1.73
+6.15%		$1.77$1.62544,938 shs$247.62 million
03/05/2024$1.67$1.63
-2.40%		$1.67$1.60474,534 shs$233.27 million
03/04/2024$1.77$1.67
-5.93%		$1.79$1.66623,553 shs$239.00 million
03/01/2024$1.68$1.77
+5.36%		$1.83$1.65600,202 shs$254.08 million
02/29/2024$1.67$1.68
+0.60%		$1.82$1.67542,372 shs$241.16 million
02/28/2024$1.69$1.67
-1.18%		$1.77$1.64444,309 shs$239.73 million
02/27/2024$1.68$1.69
+0.60%		$1.74$1.66457,892 shs$242.60 million
02/26/2024$1.61$1.68
+4.35%		$1.70$1.59497,570 shs$241.16 million
02/23/2024$1.66$1.61
-3.31%		$1.66$1.58396,719 shs$230.40 million
02/22/2024$1.76$1.66
-5.41%		$1.77$1.63601,980 shs$238.29 million
02/21/2024$1.82$1.76
-3.57%		$1.81$1.72556,624 shs$251.93 million
02/20/2024$1.91$1.82
-4.71%		$1.91$1.81749,930 shs$261.26 million
02/19/2024$1.91$1.91$1.92$1.81811,500 shs$274.17 million
02/16/2024$1.89$1.91
+1.06%		$1.92$1.81811,530 shs$274.18 million
02/15/2024$1.80$1.89
+5.00%		$1.89$1.75649,299 shs$271.30 million
02/14/2024$1.65$1.80
+9.09%		$1.81$1.65484,053 shs$258.39 million
02/13/2024$1.83$1.65
-9.84%		$1.73$1.63696,203 shs$236.86 million
02/12/2024$1.71$1.83
+7.02%		$1.85$1.73841,249 shs$262.70 million

Related Companies:
This page (NYSE:NRGV) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press