Primeenergy Corp (NQ: PNRG )

108.09 -1.01 (-0.93%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 109.25 114.10 109.10 109.10 3,223 +3.92(+3.73%)
Jun 21, 2024 105.00 110.00 104.75 105.18 3,714 -2.81(-2.60%)
Jun 20, 2024 107.99 107.99 107.94 107.99 1,024 +3.43(+3.28%)
Jun 18, 2024 105.67 107.59 104.56 104.56 6,139 +1.05(+1.01%)
Jun 17, 2024 104.03 104.47 103.51 103.51 4,454 -3.14(-2.94%)
Jun 14, 2024 106.65 106.65 106.65 106.65 263 -2.65(-2.42%)
Jun 13, 2024 108.37 109.30 108.36 109.30 1,171 -0.37(-0.34%)
Jun 12, 2024 107.15 109.67 107.15 109.67 1,220 +1.79(+1.66%)
Jun 11, 2024 107.00 108.00 106.21 107.88 3,775 -1.56(-1.43%)
Jun 10, 2024 107.38 109.95 107.36 109.44 6,702 +3.18(+2.99%)
Jun 07, 2024 106.26 106.26 106.26 106.26 1,035 +0.38(+0.36%)
Jun 06, 2024 105.89 105.89 105.88 105.88 994 +2.93(+2.85%)
Jun 05, 2024 104.00 104.14 100.22 102.95 2,735 -1.65(-1.58%)
Jun 04, 2024 108.00 108.95 104.60 104.60 3,479 -9.40(-8.25%)
May 31, 2024 114.00 982 +4.51(+4.12%)
May 30, 2024 107.23 109.49 107.23 109.49 858 -0.05(-0.05%)
May 29, 2024 119.94 120.46 108.00 109.54 3,816 -10.46(-8.72%)
May 28, 2024 112.97 120.93 112.97 120.00 3,169 +9.01(+8.12%)
May 24, 2024 111.34 117.67 105.67 110.99 4,218 +5.32(+5.03%)
May 23, 2024 105.67 105.67 105.67 105.67 1,049 -7.29(-6.45%)
May 22, 2024 112.96 112.96 112.96 112.96 622 +1.11(+0.99%)
May 21, 2024 108.00 111.85 108.00 111.85 1,076 +4.85(+4.53%)
May 20, 2024 105.83 107.15 105.50 107.00 3,599 +1.28(+1.21%)
May 17, 2024 105.72 105.72 105.72 105.72 790 +2.02(+1.95%)
May 16, 2024 105.00 105.49 102.98 103.70 1,241 -3.01(-2.82%)
May 15, 2024 106.75 106.75 106.71 106.71 1,127 +0.10(+0.09%)
May 14, 2024 102.10 106.61 102.10 106.61 1,045 +3.11(+3.00%)
May 13, 2024 104.56 104.56 103.50 103.50 1,833 -0.54(-0.52%)
May 10, 2024 104.04 104.04 104.04 104.04 294 +0.06(+0.06%)
May 09, 2024 103.98 103.98 103.98 103.98 474 +0.07(+0.07%)
May 08, 2024 105.80 105.80 103.91 103.91 609 +1.38(+1.35%)
May 07, 2024 100.07 102.53 100.07 102.53 715 -0.45(-0.44%)
May 06, 2024 104.90 104.90 102.69 102.98 5,048 -0.47(-0.45%)
May 03, 2024 103.45 103.45 103.45 103.45 325 -0.35(-0.34%)
May 02, 2024 101.31 103.80 101.27 103.80 1,211 -1.68(-1.59%)
May 01, 2024 99.07 105.87 99.07 105.48 2,880 +3.02(+2.95%)
Apr 30, 2024 104.00 104.00 102.46 102.46 2,024 -1.82(-1.75%)
Apr 29, 2024 101.85 104.28 101.85 104.28 2,811 +2.31(+2.27%)
Apr 26, 2024 101.97 101.97 101.97 101.97 773 -0.50(-0.49%)
Apr 25, 2024 99.50 102.47 99.50 102.47 3,308 +1.77(+1.76%)
Apr 24, 2024 99.50 101.09 99.50 100.70 6,039 +1.13(+1.13%)
Apr 23, 2024 99.50 100.10 99.50 99.57 4,288 +1.02(+1.04%)
Apr 22, 2024 100.00 100.10 98.55 98.55 10,391 -2.49(-2.46%)
Apr 19, 2024 99.03 101.04 99.03 101.04 11,930 +1.26(+1.26%)
Apr 18, 2024 100.00 100.25 99.78 99.78 3,012 -2.45(-2.40%)
Apr 17, 2024 99.26 103.91 99.26 102.23 2,065 +2.81(+2.83%)
Apr 16, 2024 100.00 100.00 99.42 99.42 1,965 +0.32(+0.32%)
Apr 15, 2024 99.10 99.10 99.10 99.10 1,390 -0.99(-0.99%)
Apr 12, 2024 100.03 100.09 100.03 100.09 1,239 -0.60(-0.60%)
Apr 11, 2024 100.69 100.69 100.69 100.69 557 -0.13(-0.13%)
Apr 10, 2024 100.82 100.82 100.82 100.82 636 +1.81(+1.83%)
Apr 09, 2024 99.96 100.01 99.01 99.01 1,739 -0.14(-0.14%)
Apr 08, 2024 99.15 99.15 99.15 99.15 1,211 -0.90(-0.90%)
Apr 05, 2024 100.25 100.25 99.66 100.05 2,585 +0.04(+0.04%)
Apr 04, 2024 100.01 100.01 100.01 100.01 858 -0.35(-0.35%)
Apr 03, 2024 100.28 100.50 100.28 100.36 1,448 -0.35(-0.35%)
Apr 02, 2024 100.71 100.71 100.71 100.71 1,344 +0.31(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.