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 (%)
May 31, 2024 5.400 5.560 5.310 5.360 301,505 +0.01(+0.19%)
May 30, 2024 5.180 5.400 5.155 5.350 201,819 +0.24(+4.70%)
May 29, 2024 5.190 5.190 4.960 5.110 263,376 -0.20(-3.77%)
May 28, 2024 5.260 5.330 5.180 5.310 297,813 +0.14(+2.71%)
May 24, 2024 5.100 5.200 5.020 5.170 165,502 +0.10(+1.97%)
May 23, 2024 5.030 5.085 4.890 5.070 254,536 +0.04(+0.80%)
May 22, 2024 4.930 5.080 4.890 5.030 199,651 +0.03(+0.60%)
May 21, 2024 4.860 5.070 4.840 5.000 260,797 +0.13(+2.77%)
May 20, 2024 4.880 4.990 4.770 4.865 225,104 -0.01(-0.31%)
May 17, 2024 4.900 4.980 4.840 4.880 174,507 -0.01(-0.20%)
May 16, 2024 4.770 4.900 4.760 4.890 232,840 +0.10(+2.09%)
May 15, 2024 4.900 4.950 4.710 4.790 410,635 -0.02(-0.42%)
May 14, 2024 4.750 4.940 4.680 4.810 370,260 +0.13(+2.78%)
May 13, 2024 4.710 4.960 4.660 4.680 356,645 +0.01(+0.21%)
May 10, 2024 4.390 4.819 4.330 4.670 562,756 +0.47(+11.19%)
May 09, 2024 4.080 4.240 4.030 4.200 315,569 +0.14(+3.45%)
May 08, 2024 4.050 4.220 4.030 4.060 322,664 -0.05(-1.22%)
May 07, 2024 3.950 4.140 3.950 4.110 364,193 +0.18(+4.58%)
May 06, 2024 4.010 4.060 3.920 3.930 136,663 -0.05(-1.26%)
May 03, 2024 3.860 4.000 3.810 3.980 189,220 +0.22(+5.85%)
May 02, 2024 3.730 3.800 3.680 3.760 138,399 +0.07(+1.90%)
May 01, 2024 3.620 3.780 3.600 3.690 204,056 +0.09(+2.50%)
Apr 30, 2024 3.810 3.810 3.570 3.600 265,970 -0.23(-6.01%)
Apr 29, 2024 3.850 3.955 3.810 3.830 173,496 +0.03(+0.79%)
Apr 26, 2024 3.850 3.920 3.660 3.800 219,362 +0.01(+0.26%)
Apr 25, 2024 3.660 3.810 3.610 3.790 218,879 +0.06(+1.61%)
Apr 24, 2024 3.540 3.750 3.480 3.730 284,955 +0.08(+2.19%)
Apr 23, 2024 3.570 3.760 3.490 3.650 263,071 +0.04(+1.11%)
Apr 22, 2024 3.470 3.620 3.390 3.610 288,990 +0.13(+3.74%)
Apr 19, 2024 3.410 3.560 3.410 3.480 289,053 +0.05(+1.46%)
Apr 18, 2024 3.530 3.640 3.380 3.430 352,525 -0.08(-2.28%)
Apr 17, 2024 3.630 3.640 3.475 3.510 215,574 -0.10(-2.64%)
Apr 16, 2024 3.900 3.910 3.540 3.605 391,445 -0.49(-12.07%)
Apr 15, 2024 4.140 4.140 3.855 4.100 529,814 +0.02(+0.49%)
Apr 12, 2024 4.200 4.320 4.043 4.080 256,791 -0.12(-2.86%)
Apr 11, 2024 4.310 4.310 4.105 4.200 382,731 -0.12(-2.78%)
Apr 10, 2024 4.380 4.420 4.230 4.320 413,721 -0.25(-5.47%)
Apr 09, 2024 4.460 4.710 4.410 4.570 412,224 +0.23(+5.30%)
Apr 08, 2024 4.360 4.565 4.315 4.340 445,266 -0.01(-0.23%)
Apr 05, 2024 4.340 4.390 4.285 4.350 491,172 +0.00(+0.00%)
Apr 04, 2024 4.300 4.630 4.300 4.350 530,154 +0.02(+0.46%)
Apr 03, 2024 4.010 4.450 3.910 4.330 895,440 +0.27(+6.65%)
Apr 02, 2024 4.060 4.110 3.980 4.060 377,974 -0.09(-2.17%)
Apr 01, 2024 4.200 4.235 4.050 4.150 461,311 -0.01(-0.24%)
Mar 28, 2024 4.100 4.390 3.980 4.160 644,845 +0.09(+2.21%)
Mar 27, 2024 3.840 4.090 3.840 4.070 303,066 +0.24(+6.27%)
Mar 26, 2024 3.840 3.980 3.810 3.830 361,101 +0.06(+1.59%)
Mar 25, 2024 4.240 4.240 3.740 3.770 390,541 -0.27(-6.68%)
Mar 22, 2024 4.190 4.220 4.010 4.040 309,393 -0.17(-4.04%)
Mar 21, 2024 4.280 4.490 4.040 4.210 472,539 -0.02(-0.47%)
Mar 20, 2024 4.100 4.460 3.890 4.230 1,614,563 +0.19(+4.70%)
Mar 19, 2024 3.800 4.390 3.780 4.040 767,443 +0.28(+7.45%)
Mar 18, 2024 4.210 4.260 3.670 3.760 607,562 -0.53(-12.35%)
Mar 15, 2024 4.840 5.080 4.150 4.290 1,438,889 -0.80(-15.72%)
Mar 14, 2024 4.940 5.140 4.780 5.090 506,693 +0.21(+4.30%)
Mar 13, 2024 4.690 4.880 4.540 4.880 486,400 +0.33(+7.25%)
Mar 12, 2024 4.880 4.880 4.360 4.550 526,975 -0.23(-4.81%)
Mar 11, 2024 5.110 5.190 4.630 4.780 550,211 -0.26(-5.16%)
Mar 08, 2024 5.110 5.210 4.800 5.040 1,443,920 -0.01(-0.20%)
Mar 07, 2024 5.220 5.300 5.035 5.050 230,631 -0.17(-3.26%)
Mar 06, 2024 5.410 5.480 5.140 5.220 310,062 -0.12(-2.25%)
Mar 05, 2024 5.420 5.560 5.320 5.340 245,767 -0.08(-1.48%)
Mar 04, 2024 5.740 5.780 5.310 5.420 356,450 -0.33(-5.74%)
Mar 01, 2024 5.720 5.780 5.570 5.750 216,608 +0.07(+1.23%)
Feb 29, 2024 5.760 5.990 5.580 5.680 541,422 +0.07(+1.25%)
Feb 28, 2024 5.800 5.850 5.610 5.610 244,682 -0.25(-4.27%)
Feb 27, 2024 6.000 6.100 5.820 5.860 344,016 -0.08(-1.35%)
Feb 26, 2024 6.010 6.055 5.760 5.940 538,553 -0.09(-1.57%)
Feb 23, 2024 5.990 6.170 5.900 6.035 622,974 +0.03(+0.42%)
Feb 22, 2024 6.340 6.410 6.010 6.010 391,493 -0.40(-6.24%)
Feb 21, 2024 6.280 6.420 6.150 6.410 266,734 +0.12(+1.91%)
Feb 20, 2024 6.410 6.450 6.100 6.290 250,405 -0.21(-3.23%)
Feb 16, 2024 6.580 6.670 6.470 6.500 339,741 -0.09(-1.37%)
Feb 15, 2024 6.420 6.630 6.340 6.590 248,001 +0.18(+2.81%)
Feb 14, 2024 6.220 6.430 6.130 6.410 197,902 +0.31(+5.08%)
Feb 13, 2024 6.480 6.510 6.015 6.100 264,835 -0.60(-8.96%)
Feb 12, 2024 6.630 6.880 6.585 6.700 251,043 +0.07(+1.06%)
Feb 09, 2024 6.590 6.660 6.450 6.630 200,953 +0.16(+2.47%)
Feb 08, 2024 6.470 6.650 6.410 6.470 169,475 -0.01(-0.15%)
Feb 07, 2024 6.480 6.570 6.330 6.480 169,717 +0.02(+0.31%)
Feb 06, 2024 6.350 6.615 6.340 6.460 203,585 +0.10(+1.57%)
Feb 05, 2024 6.520 6.670 6.300 6.360 348,364 -0.24(-3.64%)
Feb 02, 2024 6.890 7.070 6.580 6.600 531,319 -0.41(-5.85%)
Feb 01, 2024 6.980 7.205 6.880 7.010 494,016 +0.10(+1.45%)
Jan 31, 2024 7.200 7.430 6.900 6.910 328,059 -0.46(-6.24%)
Jan 30, 2024 7.490 7.490 7.280 7.370 126,134 -0.17(-2.25%)
Jan 29, 2024 7.610 7.750 7.440 7.540 185,911 -0.10(-1.31%)
Jan 26, 2024 7.670 7.750 7.610 7.640 97,052 +0.01(+0.13%)
Jan 25, 2024 7.560 7.640 7.475 7.630 144,621 +0.23(+3.11%)
Jan 24, 2024 7.790 7.790 7.360 7.400 116,369 -0.27(-3.52%)
Jan 23, 2024 7.740 7.830 7.567 7.670 125,864 +0.04(+0.52%)
Jan 22, 2024 7.450 7.710 7.360 7.630 196,120 +0.22(+2.97%)
Jan 19, 2024 7.500 7.500 7.300 7.410 152,218 -0.03(-0.40%)
Jan 18, 2024 7.650 8.030 7.430 7.440 193,617 -0.11(-1.46%)
Jan 17, 2024 7.800 7.940 7.470 7.550 323,125 -0.39(-4.91%)
Jan 16, 2024 7.860 7.950 7.660 7.940 310,772 -0.01(-0.13%)
Jan 12, 2024 8.200 8.230 7.920 7.950 158,197 -0.11(-1.36%)
Jan 11, 2024 8.050 8.120 7.960 8.060 180,483 -0.01(-0.12%)
Jan 10, 2024 8.150 8.170 8.020 8.070 137,729 -0.10(-1.22%)
Jan 09, 2024 8.230 8.410 8.060 8.170 150,793 -0.15(-1.80%)
Jan 08, 2024 8.280 8.350 8.110 8.320 289,060 +0.02(+0.24%)
Jan 05, 2024 8.330 8.480 8.260 8.300 239,763 -0.10(-1.19%)
Jan 04, 2024 8.690 8.800 8.330 8.400 215,256 -0.20(-2.33%)
Jan 03, 2024 8.910 8.920 8.525 8.600 229,168 -0.32(-3.59%)
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.