Montauk Renewables Inc (NQ: MNTK )

5.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.