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

Montauk Renewables Inc (NQ: MNTK )

5.410 +0.170 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2021 9.560 9.743 9.470 9.510 16,761 -0.09(-0.94%)
Nov 29, 2021 9.650 9.870 9.480 9.600 26,523 -0.03(-0.31%)
Nov 26, 2021 9.880 9.880 9.490 9.630 22,023 -0.60(-5.87%)
Nov 24, 2021 9.720 10.62 9.720 10.23 37,359 +0.35(+3.54%)
Nov 23, 2021 9.020 10.04 9.020 9.880 97,823 +0.88(+9.78%)
Nov 22, 2021 9.100 9.440 9.000 9.000 45,821 -0.09(-0.99%)
Nov 19, 2021 9.640 9.990 8.780 9.090 86,857 -0.68(-6.96%)
Nov 18, 2021 10.59 9.790 9.640 9.770 46,555 -0.69(-6.60%)
Nov 17, 2021 10.68 10.86 10.38 10.46 37,196 -0.33(-3.06%)
Nov 16, 2021 11.59 11.59 10.53 10.79 94,937 -0.13(-1.19%)
Nov 15, 2021 10.97 11.02 10.76 10.92 47,649 -0.12(-1.09%)
Nov 12, 2021 10.95 11.12 10.91 11.04 29,080 -0.01(-0.09%)
Nov 11, 2021 11.06 11.21 10.93 11.05 60,804 +0.00(+0.00%)
Nov 10, 2021 10.98 11.05 136,864 -0.01(-0.09%)
Nov 09, 2021 11.06 11.21 10.90 11.06 79,026 -0.03(-0.27%)
Nov 08, 2021 11.05 11.19 10.90 11.09 41,092 +0.08(+0.73%)
Nov 05, 2021 10.67 11.22 10.63 11.01 65,807 +0.41(+3.87%)
Nov 04, 2021 10.83 10.83 10.48 10.60 50,495 -0.15(-1.40%)
Nov 03, 2021 10.70 11.16 10.48 10.75 40,511 +0.01(+0.09%)
Nov 02, 2021 11.33 11.33 10.42 10.74 55,278 -0.56(-4.96%)
Nov 01, 2021 11.23 12.00 11.15 11.30 116,584 +0.15(+1.35%)
Oct 29, 2021 11.41 11.15 89,640 -0.24(-2.11%)
Oct 28, 2021 11.56 11.74 11.27 11.39 188,809 -0.06(-0.52%)
Oct 27, 2021 11.98 12.20 11.39 11.45 50,651 -0.54(-4.50%)
Oct 26, 2021 12.00 11.99 53,697 +0.10(+0.84%)
Oct 25, 2021 11.37 12.13 11.06 11.89 70,907 +0.55(+4.85%)
Oct 22, 2021 11.40 11.49 11.19 11.34 27,635 -0.01(-0.09%)
Oct 21, 2021 11.64 11.64 11.14 11.35 17,617 -0.29(-2.49%)
Oct 20, 2021 11.53 11.96 11.31 11.64 23,672 +0.13(+1.13%)
Oct 19, 2021 11.52 11.88 11.36 11.51 21,840 +0.01(+0.09%)
Oct 18, 2021 12.11 12.11 11.44 11.50 44,281 -0.62(-5.12%)
Oct 15, 2021 11.30 12.18 10.84 12.12 80,824 +0.93(+8.31%)
Oct 14, 2021 11.48 11.75 11.06 11.19 51,266 -0.19(-1.67%)
Oct 13, 2021 10.49 11.54 10.49 11.38 159,950 +0.89(+8.48%)
Oct 12, 2021 10.00 10.71 10.00 10.49 17,556 +0.56(+5.64%)
Oct 11, 2021 10.82 10.82 9.850 9.930 71,970 -0.89(-8.23%)
Oct 08, 2021 10.80 10.95 10.28 10.82 71,649 +0.02(+0.19%)
Oct 07, 2021 11.16 11.49 10.78 10.80 109,610 -0.43(-3.83%)
Oct 06, 2021 12.84 12.84 10.71 11.23 189,143 -1.91(-14.54%)
Oct 05, 2021 11.87 14.00 11.74 13.14 319,281 +1.27(+10.70%)
Oct 04, 2021 12.20 12.20 11.71 11.87 155,443 -0.35(-2.86%)
Oct 01, 2021 11.34 12.94 11.32 12.22 192,465 +0.99(+8.82%)
Sep 30, 2021 10.88 11.49 10.88 11.23 61,607 +0.11(+0.99%)
Sep 29, 2021 11.63 11.63 11.03 11.12 32,849 -0.44(-3.81%)
Sep 28, 2021 11.50 11.69 11.21 11.56 50,547 -0.03(-0.26%)
Sep 27, 2021 11.46 11.81 11.38 11.59 95,334 +0.14(+1.22%)
Sep 24, 2021 11.55 11.57 10.95 11.45 92,187 -0.30(-2.55%)
Sep 23, 2021 11.97 12.09 11.52 11.75 204,564 -0.13(-1.09%)
Sep 22, 2021 11.83 12.41 11.42 11.88 103,327 +0.17(+1.45%)
Sep 21, 2021 12.12 12.29 11.55 11.71 566,300 -0.25(-2.09%)
Sep 20, 2021 11.34 12.03 11.29 11.96 641,161 -0.04(-0.33%)
Sep 17, 2021 11.40 12.89 10.91 12.00 3,569,362 +0.50(+4.35%)
Sep 16, 2021 11.53 11.70 10.89 11.50 839,246 -0.24(-2.04%)
Sep 15, 2021 10.23 12.21 10.00 11.74 899,546 +1.48(+14.42%)
Sep 14, 2021 9.730 10.54 9.670 10.26 425,970 +0.60(+6.21%)
Sep 13, 2021 8.900 9.760 8.500 9.660 385,726 +0.85(+9.65%)
Sep 10, 2021 8.790 9.190 8.459 8.810 233,574 -0.09(-1.01%)
Sep 09, 2021 7.230 9.260 7.230 8.900 472,199 +1.74(+24.30%)
Sep 08, 2021 7.810 8.010 6.790 7.160 79,809 -0.58(-7.49%)
Sep 07, 2021 8.800 8.800 7.400 7.740 191,330 -1.06(-12.05%)
Sep 03, 2021 8.820 9.300 8.685 8.800 165,638 -0.28(-3.08%)
Sep 02, 2021 8.480 9.400 8.370 9.080 156,149 +0.66(+7.84%)
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.