Energi Historical Data

NRG Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.0444
+0.30%
$ 3.79 million $ 283,664
Feb 4, 2025 $ 0.0443
+5.41%
$ 3.78 million $ 274,178
Feb 3, 2025 $ 0.042
-5.03%
$ 3.58 million $ 232,760
Feb 2, 2025 $ 0.0442
-5.19%
$ 3.77 million $ 259,596
Feb 1, 2025 $ 0.0469
-1.58%
$ 4 million $ 270,348
Jan 31, 2025 $ 0.0476
-0.50%
$ 4.06 million $ 258,832
Jan 30, 2025 $ 0.0479
-0.35%
$ 4.07 million $ 258,020
Jan 29, 2025 $ 0.048
-0.46%
$ 4.08 million $ 215,511
Jan 28, 2025 $ 0.0483
-2.37%
$ 4.1 million $ 213,372
Jan 27, 2025 $ 0.0496
-1.65%
$ 4.2 million $ 242,703
Jan 26, 2025 $ 0.0504
+0.64%
$ 4.27 million $ 247,396
Jan 25, 2025 $ 0.0501
+0.36%
$ 4.27 million $ 788,259
Jan 24, 2025 $ 0.0498
-0.70%
$ 4.25 million $ 541,990
Jan 23, 2025 $ 0.0502
-0.48%
$ 4.25 million $ 174,232
Jan 22, 2025 $ 0.0504
-4.21%
$ 4.27 million $ 261,711
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