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

Montauk Renewables Inc (NQ: MNTK )

4.300 -0.190 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 4.490 4.490 4.230 4.300 148,723 -0.19(-4.23%)
Nov 25, 2024 4.530 4.590 4.450 4.490 205,665 +0.03(+0.67%)
Nov 22, 2024 4.500 4.520 4.270 4.460 190,746 +0.03(+0.68%)
Nov 21, 2024 4.010 4.480 3.965 4.430 559,063 +0.46(+11.59%)
Nov 20, 2024 4.040 4.040 3.815 3.970 155,275 -0.07(-1.73%)
Nov 19, 2024 4.120 4.120 3.950 4.040 149,781 +0.00(+0.00%)
Nov 18, 2024 4.070 4.120 3.980 4.040 156,577 -0.08(-1.94%)
Nov 15, 2024 4.370 4.380 4.090 4.120 214,662 -0.19(-4.41%)
Nov 14, 2024 4.320 4.450 4.110 4.310 455,394 +0.20(+4.87%)
Nov 13, 2024 5.500 5.780 4.000 4.110 806,733 -1.08(-20.81%)
Nov 12, 2024 5.290 5.290 5.050 5.190 234,294 -0.10(-1.89%)
Nov 11, 2024 5.380 5.380 4.900 5.290 250,688 -0.10(-1.86%)
Nov 08, 2024 5.740 5.740 5.350 5.390 177,486 -0.35(-6.10%)
Nov 07, 2024 5.800 5.840 5.580 5.740 234,226 -0.29(-4.81%)
Nov 06, 2024 5.500 6.040 5.170 6.030 430,032 +0.24(+4.15%)
Nov 05, 2024 5.620 5.805 5.610 5.790 203,033 +0.18(+3.21%)
Nov 04, 2024 5.520 5.740 5.520 5.610 104,050 +0.08(+1.45%)
Nov 01, 2024 5.600 5.610 5.470 5.530 109,943 +0.00(+0.00%)
Oct 31, 2024 5.670 5.730 5.405 5.530 219,197 -0.14(-2.47%)
Oct 30, 2024 5.690 5.785 5.640 5.670 64,356 -0.03(-0.53%)
Oct 29, 2024 5.720 5.820 5.610 5.700 106,035 -0.05(-0.87%)
Oct 28, 2024 5.590 5.830 5.560 5.750 118,380 +0.23(+4.17%)
Oct 25, 2024 5.710 5.790 5.430 5.520 109,909 -0.14(-2.47%)
Oct 24, 2024 5.520 5.720 5.510 5.660 163,834 +0.20(+3.66%)
Oct 23, 2024 5.520 5.520 5.320 5.460 116,924 -0.09(-1.62%)
Oct 22, 2024 5.480 5.600 5.480 5.550 87,375 +0.04(+0.73%)
Oct 21, 2024 5.600 5.650 5.450 5.510 85,602 -0.07(-1.25%)
Oct 18, 2024 5.540 5.655 5.530 5.580 120,778 +0.06(+1.09%)
Oct 17, 2024 5.690 5.700 5.370 5.520 142,522 -0.15(-2.65%)
Oct 16, 2024 5.710 5.710 5.520 5.670 163,902 +0.04(+0.71%)
Oct 15, 2024 5.620 5.830 5.600 5.630 185,088 -0.04(-0.71%)
Oct 14, 2024 5.750 5.780 5.590 5.670 89,941 -0.08(-1.39%)
Oct 11, 2024 5.580 5.770 5.480 5.750 166,190 +0.13(+2.31%)
Oct 10, 2024 5.550 5.690 5.520 5.620 157,993 +0.05(+0.90%)
Oct 09, 2024 5.380 5.655 5.380 5.570 130,731 +0.15(+2.77%)
Oct 08, 2024 5.600 5.600 5.360 5.420 102,744 -0.14(-2.52%)
Oct 07, 2024 5.360 5.600 5.440 5.560 122,801 +0.15(+2.77%)
Oct 04, 2024 5.450 5.500 5.360 5.410 136,465 +0.05(+0.93%)
Oct 03, 2024 5.210 5.410 5.210 5.360 137,879 +0.12(+2.29%)
Oct 02, 2024 5.150 5.320 5.150 5.240 124,501 +0.08(+1.55%)
Oct 01, 2024 5.200 5.270 5.090 5.160 158,409 -0.05(-0.96%)
Sep 30, 2024 5.320 5.460 5.130 5.210 208,555 -0.10(-1.88%)
Sep 27, 2024 5.210 5.410 5.200 5.310 158,079 +0.24(+4.73%)
Sep 26, 2024 4.910 5.119 4.750 5.070 154,928 +0.19(+3.89%)
Sep 25, 2024 4.810 4.920 4.760 4.880 195,870 +0.04(+0.83%)
Sep 24, 2024 4.870 4.920 4.751 4.840 112,549 +0.04(+0.83%)
Sep 23, 2024 4.970 5.010 4.740 4.800 116,796 -0.15(-3.03%)
Sep 20, 2024 5.060 5.110 4.935 4.950 533,506 -0.07(-1.39%)
Sep 19, 2024 4.960 5.030 4.850 5.020 186,972 +0.22(+4.58%)
Sep 18, 2024 4.650 4.990 4.650 4.800 186,750 +0.13(+2.78%)
Sep 17, 2024 4.550 4.790 4.510 4.670 199,141 +0.16(+3.55%)
Sep 16, 2024 4.510 4.620 4.470 4.510 207,561 +0.03(+0.67%)
Sep 13, 2024 4.450 4.540 4.400 4.480 146,075 +0.10(+2.28%)
Sep 12, 2024 4.390 4.470 4.290 4.380 151,083 +0.00(+0.00%)
Sep 11, 2024 4.260 4.380 4.225 4.380 171,420 +0.13(+3.06%)
Sep 10, 2024 4.200 4.370 4.070 4.250 189,346 +0.07(+1.67%)
Sep 09, 2024 4.460 4.460 4.170 4.180 209,767 -0.23(-5.22%)
Sep 06, 2024 4.490 4.490 4.340 4.410 288,104 -0.04(-0.90%)
Sep 05, 2024 4.430 4.530 4.300 4.450 231,724 +0.06(+1.37%)
Sep 04, 2024 4.360 4.690 4.280 4.390 334,093 +0.07(+1.62%)
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.