Energi Historical Data

NRG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 21, 2025 $ 0.0526
-0.84%
$ 4.46 million $ 325,778
Jan 20, 2025 $ 0.0529
+1.51%
$ 4.48 million $ 296,060
Jan 19, 2025 $ 0.0521
-3.51%
$ 4.42 million $ 470,913
Jan 18, 2025 $ 0.0541
+0.19%
$ 4.58 million $ 581,223
Jan 17, 2025 $ 0.0543
-0.61%
$ 4.6 million $ 473,286
Jan 16, 2025 $ 0.0546
+4.46%
$ 4.62 million $ 252,214
Jan 15, 2025 $ 0.0523
+3.73%
$ 4.43 million $ 297,633
Jan 14, 2025 $ 0.0504
-1.03%
$ 4.27 million $ 260,665
Jan 13, 2025 $ 0.0508
-2.62%
$ 4.3 million $ 138,082
Jan 12, 2025 $ 0.0522
-0.38%
$ 4.42 million $ 278,281
Jan 11, 2025 $ 0.0522
+5.13%
$ 4.43 million $ 235,138
Jan 10, 2025 $ 0.0497
-3.25%
$ 4.21 million $ 119,209
Jan 9, 2025 $ 0.0514
+2.05%
$ 4.35 million $ 184,387
Jan 8, 2025 $ 0.0505
-10.44%
$ 4.27 million $ 219,993
Jan 7, 2025 $ 0.0564
-4.40%
$ 4.76 million $ 272,309
Jan 6, 2025 $ 0.059
-4.60%
$ 4.98 million $ 259,003
Jan 5, 2025 $ 0.0619
+6.83%
$ 5.23 million $ 233,897
Jan 4, 2025 $ 0.0579
+2.17%
$ 4.88 million $ 228,820
Jan 3, 2025 $ 0.0567
+5.89%
$ 4.78 million $ 255,369
Jan 2, 2025 $ 0.0536
-2.10%
$ 4.51 million $ 367,677
Jan 1, 2025 $ 0.0547
+2.78%
$ 4.61 million $ 310,291
Dec 31, 2024 $ 0.0535
-1.95%
$ 4.51 million $ 330,786
Dec 30, 2024 $ 0.0546
-2.43%
$ 4.6 million $ 459,244
Dec 29, 2024 $ 0.0561
-3.67%
$ 4.73 million $ 190,185
Dec 28, 2024 $ 0.0584
+0.73%
$ 4.88 million $ 219,755
Dec 27, 2024 $ 0.0581
-0.42%
$ 4.85 million $ 274,366
Dec 26, 2024 $ 0.0581
-4.67%
$ 4.85 million $ 254,740
Dec 25, 2024 $ 0.0609
+2.39%
$ 5.09 million $ 322,504
Dec 24, 2024 $ 0.0592
+1.96%
$ 4.94 million $ 289,827
Dec 23, 2024 $ 0.058
-3.08%
$ 4.84 million $ 250,341
Dec 22, 2024 $ 0.0595
-1.84%
$ 4.97 million $ 302,908
Dec 21, 2024 $ 0.061
-5.45%
$ 5.11 million $ 272,240
Dec 20, 2024 $ 0.0645
-10.92%
$ 5.41 million $ 320,238
Dec 19, 2024 $ 0.0724
-9.31%
$ 6.07 million $ 356,239
Dec 18, 2024 $ 0.0799
-10.10%
$ 6.7 million $ 269,938
Dec 17, 2024 $ 0.0897
+21.68%
$ 7.52 million $ 286,399
Dec 16, 2024 $ 0.0737
-15.47%
$ 6.18 million $ 544,669
Dec 15, 2024 $ 0.0873
+69.00%
$ 7.32 million $ 454,798
Dec 14, 2024 $ 0.0516
-24.83%
$ 4.31 million $ 30,919
Dec 13, 2024 $ 0.0687
+8.01%
$ 5.73 million $ 314,075
Dec 12, 2024 $ 0.0635
-4.83%
$ 5.3 million $ 159,845
Dec 11, 2024 $ 0.0667
-4.68%
$ 5.55 million $ 250,391
Dec 10, 2024 $ 0.07
-6.93%
$ 5.82 million $ 207,816
Dec 9, 2024 $ 0.0752
-1.51%
$ 6.26 million $ 186,904
Dec 8, 2024 $ 0.0761
-0.64%
$ 6.33 million $ 135,627
Dec 7, 2024 $ 0.0766
-1.16%
$ 6.37 million $ 19,772
Dec 6, 2024 $ 0.0775
+1.12%
$ 6.46 million $ 116,527
Dec 5, 2024 $ 0.0767
+1.81%
$ 6.38 million $ 301,225
Dec 4, 2024 $ 0.0753
+3.75%
$ 6.27 million $ 255,300
Dec 3, 2024 $ 0.0726
-2.72%
$ 6.04 million $ 344,472