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 (%)
Mar 31, 2022 11.36 11.58 11.08 11.20 201,689 -0.26(-2.27%)
Mar 30, 2022 11.60 11.74 11.39 11.46 271,477 -0.09(-0.78%)
Mar 29, 2022 11.31 11.69 11.31 11.55 307,215 +0.19(+1.67%)
Mar 28, 2022 11.40 11.65 11.29 11.36 221,951 -0.13(-1.13%)
Mar 25, 2022 11.90 12.12 11.27 11.49 224,089 -0.26(-2.21%)
Mar 24, 2022 11.48 11.90 11.19 11.75 338,294 +0.41(+3.62%)
Mar 23, 2022 11.28 11.41 11.08 11.34 197,321 +0.12(+1.07%)
Mar 22, 2022 11.31 11.63 11.15 11.22 222,103 +0.04(+0.36%)
Mar 21, 2022 11.32 11.71 10.97 11.18 232,746 -0.23(-2.02%)
Mar 18, 2022 11.18 11.55 10.34 11.41 192,457 +0.10(+0.88%)
Mar 17, 2022 10.51 11.57 10.51 11.31 82,403 +0.65(+6.10%)
Mar 16, 2022 10.14 10.79 10.14 10.66 68,045 +0.45(+4.41%)
Mar 15, 2022 10.28 10.47 10.16 10.21 49,485 -0.19(-1.83%)
Mar 14, 2022 10.85 10.90 10.35 10.40 133,305 -0.60(-5.45%)
Mar 11, 2022 11.36 11.36 10.72 11.00 130,215 -0.34(-3.00%)
Mar 10, 2022 10.03 11.42 10.03 11.34 127,344 +1.14(+11.18%)
Mar 09, 2022 10.05 10.37 9.970 10.20 114,142 +0.16(+1.59%)
Mar 08, 2022 10.02 10.19 9.860 10.04 88,797 +0.16(+1.62%)
Mar 07, 2022 10.28 10.50 9.712 9.880 105,020 -0.46(-4.45%)
Mar 04, 2022 10.00 10.39 9.900 10.34 112,281 +0.02(+0.19%)
Mar 03, 2022 10.19 10.39 9.940 10.32 79,018 +0.22(+2.18%)
Mar 02, 2022 10.10 10.32 9.510 10.10 92,287 +0.13(+1.30%)
Mar 01, 2022 10.37 10.43 9.960 9.970 50,105 -0.37(-3.58%)
Feb 28, 2022 10.26 10.71 9.850 10.34 74,176 +0.15(+1.47%)
Feb 25, 2022 9.970 10.36 10.09 10.19 35,385 +0.24(+2.41%)
Feb 24, 2022 9.810 10.05 9.565 9.950 68,548 +0.06(+0.61%)
Feb 23, 2022 9.835 10.14 9.835 9.890 19,470 -0.13(-1.30%)
Feb 22, 2022 10.22 10.22 9.860 10.02 32,833 -0.11(-1.09%)
Feb 18, 2022 10.13 0 -0.56(-5.24%)
Feb 17, 2022 10.31 10.70 10.28 10.69 36,337 +0.32(+3.09%)
Feb 16, 2022 10.28 10.52 9.830 10.37 41,040 +0.04(+0.39%)
Feb 15, 2022 10.46 10.58 10.12 10.33 40,034 -0.08(-0.77%)
Feb 14, 2022 10.44 10.68 10.06 10.41 72,584 -0.11(-1.05%)
Feb 11, 2022 10.35 10.65 10.19 10.52 31,376 +0.08(+0.77%)
Feb 10, 2022 10.41 10.84 10.25 10.44 22,707 -0.09(-0.85%)
Feb 09, 2022 10.24 10.80 10.24 10.53 54,284 +0.26(+2.53%)
Feb 08, 2022 10.04 10.45 10.04 10.27 19,160 +0.13(+1.28%)
Feb 07, 2022 10.55 10.55 10.03 10.14 25,133 -0.46(-4.34%)
Feb 04, 2022 10.51 10.81 9.840 10.60 310,188 +0.22(+2.12%)
Feb 03, 2022 10.44 10.30 10.38 19,021 -0.21(-1.98%)
Feb 02, 2022 10.89 11.07 10.18 10.59 96,087 -0.24(-2.22%)
Feb 01, 2022 10.90 11.08 10.31 10.83 41,988 +0.04(+0.37%)
Jan 31, 2022 9.950 10.79 10.79 67,019 +0.78(+7.79%)
Jan 28, 2022 10.10 10.46 9.610 10.01 35,274 +0.01(+0.10%)
Jan 27, 2022 9.870 10.35 9.600 10.00 33,831 +0.21(+2.15%)
Jan 26, 2022 9.860 10.24 9.770 9.790 29,619 -0.11(-1.11%)
Jan 25, 2022 9.930 10.01 9.530 9.900 64,847 -0.05(-0.50%)
Jan 24, 2022 10.19 10.19 9.360 9.950 81,573 -0.51(-4.88%)
Jan 21, 2022 10.64 10.65 10.38 10.46 30,254 -0.21(-1.97%)
Jan 20, 2022 10.17 10.96 10.17 10.67 43,239 +0.52(+5.12%)
Jan 19, 2022 10.10 10.26 10.01 10.15 28,416 +0.15(+1.50%)
Jan 18, 2022 9.870 10.10 9.870 10.00 48,707 +0.12(+1.21%)
Jan 14, 2022 9.880 0 -0.02(-0.20%)
Jan 13, 2022 10.21 10.65 9.780 9.900 50,520 -0.30(-2.94%)
Jan 12, 2022 10.15 10.47 9.900 10.20 55,524 +0.16(+1.59%)
Jan 11, 2022 9.700 10.10 9.500 10.04 49,494 +0.34(+3.51%)
Jan 10, 2022 9.850 9.850 9.380 9.700 39,527 -0.20(-2.02%)
Jan 07, 2022 9.970 10.20 9.350 9.900 188,566 -0.06(-0.60%)
Jan 06, 2022 10.37 10.37 9.840 9.960 76,321 -0.32(-3.11%)
Jan 05, 2022 10.43 10.52 10.10 10.28 95,896 -0.14(-1.34%)
Jan 04, 2022 10.19 10.49 9.830 10.42 67,119 +0.26(+2.56%)
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.