Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energy Vault Ho (NRGV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.812 0.8371 0.80 0.81 36,087
17th Jul 2025 (Thu) 0.80 0.8452 0.80 0.812 37,233
16th Jul 2025 (Wed) 0.7743 0.7997 0.7524 0.78 44,648
15th Jul 2025 (Tue) 0.862 0.862 0.77 0.77 48,457
14th Jul 2025 (Mon) 0.8336 0.8724 0.8252 0.839 20,926
11th Jul 2025 (Fri) 0.85 0.881 0.83 0.8377 21,328
10th Jul 2025 (Thu) 0.83 0.86 0.8161 0.8584 23,465
9th Jul 2025 (Wed) 0.8649 0.8701 0.8304 0.8438 32,277
8th Jul 2025 (Tue) 0.87 0.8837 0.8421 0.8597 59,903
7th Jul 2025 (Mon) 0.8845 0.89 0.83 0.8524 54,355
4th Jul 2025 (Fri) 0.87 0.8857 0.8539 0.8543 16,141
3rd Jul 2025 (Thu) 0.87 0.8857 0.8539 0.8543 16,141
2nd Jul 2025 (Wed) 0.78 0.8593 0.78 0.85 103,756
1st Jul 2025 (Tue) 0.7282 0.7932 0.7215 0.7807 78,909
30th Jun 2025 (Mon) 0.72 0.73 0.70 0.7168 97,529
27th Jun 2025 (Fri) 0.729 0.729 0.6652 0.6535 202,384
26th Jun 2025 (Thu) 0.70 0.7334 0.68 0.7287 75,330
25th Jun 2025 (Wed) 0.7582 0.779 0.6959 0.7081 192,666
24th Jun 2025 (Tue) 0.78 0.8002 0.75 0.7688 105,658
23rd Jun 2025 (Mon) 0.8163 0.8621 0.74 0.7714 103,231
20th Jun 2025 (Fri) 0.8558 0.88 0.8006 0.8059 50,108
19th Jun 2025 (Thu) 0.8796 0.92 0.8747 0.8894 59,611
18th Jun 2025 (Wed) 0.8796 0.92 0.8747 0.8894 59,611
17th Jun 2025 (Tue) 0.8837 0.924 0.8767 0.8915 70,356
16th Jun 2025 (Mon) 0.875 0.92 0.8605 0.9073 70,826
13th Jun 2025 (Fri) 0.8713 0.8928 0.851 0.8588 33,286
12th Jun 2025 (Thu) 0.86 0.90 0.8561 0.8996 66,592
11th Jun 2025 (Wed) 0.8796 0.8801 0.82 0.8568 52,507
10th Jun 2025 (Tue) 0.883 0.9145 0.86 0.8612 44,950
9th Jun 2025 (Mon) 0.97 0.972 0.87 0.887 59,558
6th Jun 2025 (Fri) 0.9503 1.01 0.9336 0.95 147,144
5th Jun 2025 (Thu) 0.9212 0.9764 0.9006 0.9105 33,008
4th Jun 2025 (Wed) 0.96 0.96 0.885 0.9147 32,800
3rd Jun 2025 (Tue) 0.835 0.93 0.835 0.9201 72,723
2nd Jun 2025 (Mon) 0.8496 0.8797 0.80 0.8238 178,704
30th May 2025 (Fri) 0.9695 0.9695 0.8951 0.8261 46,522
29th May 2025 (Thu) 0.933 0.999 0.9101 0.9248 48,530
28th May 2025 (Wed) 0.785 0.9433 0.785 0.9178 237,059
27th May 2025 (Tue) 0.9016 0.9109 0.86 0.8942 92,507
26th May 2025 (Mon) 0.92 0.92 0.92 0.92 0
24th May 2025 (Sat) 0.9421 0.9421 0.91 0.92 38,160
23rd May 2025 (Fri) 0.9421 0.9421 0.91 0.9108 38,160
22nd May 2025 (Thu) 0.9629 1.03 0.9599 0.9853 121,023
21st May 2025 (Wed) 0.92 0.9481 0.8717 0.9094 58,930
20th May 2025 (Tue) 0.9154 1.00 0.9154 0.9429 63,434
19th May 2025 (Mon) 0.8401 0.8969 0.8401 0.8856 89,775
FTSE 100 Latest
Value8,992.12
Change19.48