Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Montauk Renewables Inc (NQ: MNTK )

5.360 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.540 9.540 9.040 9.240 434,780 -0.19(-2.01%)
Nov 29, 2023 9.140 9.463 9.045 9.430 231,625 +0.35(+3.85%)
Nov 28, 2023 9.150 9.460 9.050 9.080 218,392 +0.31(+3.53%)
Nov 27, 2023 8.990 9.030 8.740 8.770 195,155 -0.32(-3.52%)
Nov 24, 2023 9.050 9.140 9.030 9.090 55,602 -0.01(-0.11%)
Nov 22, 2023 9.320 9.410 9.070 9.100 135,819 -0.15(-1.62%)
Nov 21, 2023 9.300 9.370 9.210 9.250 122,775 -0.02(-0.22%)
Nov 20, 2023 9.250 9.555 9.180 9.270 194,852 +0.00(+0.00%)
Nov 17, 2023 9.200 9.465 9.130 9.270 285,398 +0.14(+1.53%)
Nov 16, 2023 9.170 9.220 8.940 9.130 208,679 +0.01(+0.11%)
Nov 15, 2023 9.020 9.560 8.940 9.120 493,364 +0.10(+1.11%)
Nov 14, 2023 8.950 9.200 8.560 9.020 708,497 +0.32(+3.74%)
Nov 13, 2023 7.310 8.780 7.260 8.695 1,347,456 +2.23(+34.39%)
Nov 10, 2023 9.490 9.500 6.310 6.470 930,450 -3.77(-36.82%)
Nov 09, 2023 10.18 10.51 9.975 10.24 241,206 +0.14(+1.39%)
Nov 08, 2023 10.56 10.56 9.950 10.10 161,409 -0.42(-3.99%)
Nov 07, 2023 10.54 10.58 10.36 10.52 139,151 -0.09(-0.85%)
Nov 06, 2023 10.86 10.86 10.49 10.61 122,706 -0.17(-1.58%)
Nov 03, 2023 10.76 10.95 10.55 10.78 195,914 +0.23(+2.18%)
Nov 02, 2023 10.01 10.56 9.990 10.55 195,278 +0.55(+5.50%)
Nov 01, 2023 10.04 10.09 9.890 10.00 208,260 -0.06(-0.60%)
Oct 31, 2023 9.910 10.08 9.910 10.06 182,982 +0.15(+1.51%)
Oct 30, 2023 9.840 9.985 9.780 9.910 130,627 +0.16(+1.64%)
Oct 27, 2023 9.970 9.970 9.580 9.750 194,516 -0.14(-1.42%)
Oct 26, 2023 9.940 10.09 9.860 9.890 125,514 -0.01(-0.10%)
Oct 25, 2023 9.880 9.993 9.785 9.900 102,432 -0.05(-0.50%)
Oct 24, 2023 9.840 10.07 9.820 9.950 128,271 +0.11(+1.12%)
Oct 23, 2023 9.660 10.02 9.660 9.840 143,797 +0.10(+1.03%)
Oct 20, 2023 9.690 9.790 9.490 9.740 214,625 +0.08(+0.83%)
Oct 19, 2023 9.760 9.900 9.645 9.660 184,810 -0.13(-1.33%)
Oct 18, 2023 10.01 10.08 9.790 9.790 201,908 -0.28(-2.78%)
Oct 17, 2023 10.11 10.24 9.970 10.07 319,100 -0.01(-0.10%)
Oct 16, 2023 10.17 10.39 10.02 10.08 263,461 -0.04(-0.40%)
Oct 13, 2023 9.630 10.16 9.580 10.12 296,220 +0.51(+5.31%)
Oct 12, 2023 9.590 9.750 9.354 9.610 191,394 +0.02(+0.26%)
Oct 11, 2023 9.540 9.890 9.300 9.585 359,853 +0.06(+0.58%)
Oct 10, 2023 9.540 9.700 9.280 9.530 300,272 -0.02(-0.21%)
Oct 09, 2023 9.520 9.620 9.200 9.550 222,200 +0.00(+0.00%)
Oct 06, 2023 9.470 9.610 9.340 9.550 316,956 +0.02(+0.21%)
Oct 05, 2023 9.500 9.600 9.350 9.530 233,328 +0.03(+0.32%)
Oct 04, 2023 9.330 9.600 9.135 9.500 289,432 +0.17(+1.82%)
Oct 03, 2023 9.060 9.350 8.960 9.330 167,649 +0.16(+1.74%)
Oct 02, 2023 9.060 9.200 8.900 9.170 153,047 +0.06(+0.66%)
Sep 29, 2023 8.980 9.150 8.880 9.110 202,899 +0.21(+2.36%)
Sep 28, 2023 9.310 9.360 8.880 8.900 124,185 -0.45(-4.81%)
Sep 27, 2023 9.520 9.560 9.230 9.350 182,396 -0.13(-1.37%)
Sep 26, 2023 9.460 9.580 9.230 9.480 148,696 -0.08(-0.84%)
Sep 25, 2023 9.300 9.605 9.510 9.560 144,081 +0.19(+2.03%)
Sep 22, 2023 9.280 9.455 9.280 9.370 96,874 +0.08(+0.86%)
Sep 21, 2023 9.120 9.420 9.010 9.290 101,596 +0.03(+0.32%)
Sep 20, 2023 9.560 9.560 9.260 9.260 151,895 -0.27(-2.83%)
Sep 19, 2023 9.410 9.560 9.400 9.530 149,644 +0.20(+2.14%)
Sep 18, 2023 9.570 9.730 9.300 9.330 169,118 -0.24(-2.51%)
Sep 15, 2023 9.660 9.680 9.450 9.570 311,745 -0.09(-0.93%)
Sep 14, 2023 9.690 9.790 9.505 9.660 171,797 +0.04(+0.42%)
Sep 13, 2023 9.590 9.640 9.390 9.620 163,185 +0.04(+0.42%)
Sep 12, 2023 9.500 9.690 9.226 9.580 108,147 +0.03(+0.31%)
Sep 11, 2023 9.390 9.700 9.390 9.550 111,385 +0.17(+1.81%)
Sep 08, 2023 9.390 9.550 9.160 9.380 119,252 -0.02(-0.21%)
Sep 07, 2023 9.370 9.505 9.290 9.400 149,157 +0.03(+0.32%)
Sep 06, 2023 9.510 9.510 9.230 9.370 168,306 -0.12(-1.26%)
Sep 05, 2023 9.560 9.560 9.210 9.490 208,065 -0.20(-2.06%)
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.