Energi Historical Data

NRG Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 2024 $ 0.0746
+3.86%
$ 6.21 million $ 227,853
Dec 1, 2024 $ 0.0718
+6.73%
$ 5.98 million $ 307,141
Nov 30, 2024 $ 0.0673
+2.39%
$ 5.6 million $ 335,157
Nov 29, 2024 $ 0.0657
-1.40%
$ 5.47 million $ 325,389
Nov 28, 2024 $ 0.0666
+0.78%
$ 5.55 million $ 271,375
Nov 27, 2024 $ 0.0661
+2.20%
$ 5.53 million $ 348,866
Nov 26, 2024 $ 0.0646
-0.23%
$ 5.37 million $ 355,466
Nov 25, 2024 $ 0.0648
+10.10%
$ 5.38 million $ 223,896
Nov 24, 2024 $ 0.0588
+2.37%
$ 4.87 million $ 336,989
Nov 23, 2024 $ 0.0575
+8.03%
$ 4.77 million $ 449,528
Nov 22, 2024 $ 0.0532
-2.45%
$ 4.41 million $ 332,015
Nov 21, 2024 $ 0.0545
+3.69%
$ 4.52 million $ 293,190
Nov 20, 2024 $ 0.0527
-3.61%
$ 4.37 million $ 326,700
Nov 19, 2024 $ 0.0546
-2.89%
$ 4.52 million $ 413,083
Nov 18, 2024 $ 0.0562
+2.37%
$ 4.66 million $ 331,836
Nov 17, 2024 $ 0.0549
-0.40%
$ 4.53 million $ 296,386
Nov 16, 2024 $ 0.055
-1.07%
$ 4.55 million $ 333,825
Nov 15, 2024 $ 0.0556
-3.26%
$ 4.59 million $ 344,983
Nov 14, 2024 $ 0.0575
-3.42%
$ 4.74 million $ 368,095
Nov 13, 2024 $ 0.0596
+13.19%
$ 4.91 million $ 384,919
Nov 12, 2024 $ 0.0526
-5.13%
$ 4.33 million $ 466,474
Nov 11, 2024 $ 0.0554
+0.33%
$ 4.57 million $ 343,292
Nov 10, 2024 $ 0.0552
-5.76%
$ 4.55 million $ 387,004
Nov 9, 2024 $ 0.0586
+1.80%
$ 4.82 million $ 329,641
Nov 8, 2024 $ 0.0576
+2.43%
$ 4.74 million $ 350,239
Nov 7, 2024 $ 0.0562
+6.95%
$ 4.62 million $ 424,639
Nov 6, 2024 $ 0.0525
+3.71%
$ 4.34 million $ 409,887
Nov 5, 2024 $ 0.0507
-0.56%
$ 4.18 million $ 334,197
Nov 4, 2024 $ 0.0509
+0.45%
$ 4.2 million $ 368,674
Nov 3, 2024 $ 0.0507
-1.80%
$ 4.19 million $ 319,841
Nov 2, 2024 $ 0.0516
+2.71%
$ 4.26 million $ 294,453
Nov 1, 2024 $ 0.0503
+0.26%
$ 4.14 million $ 380,931
Oct 31, 2024 $ 0.0501
-1.21%
$ 4.12 million $ 249,698
Oct 30, 2024 $ 0.0507
+0.08%
$ 4.16 million $ 334,248
Oct 29, 2024 $ 0.0507
-0.52%
$ 4.16 million $ 381,253
Oct 28, 2024 $ 0.051
+1.43%
$ 4.19 million $ 336,135
Oct 27, 2024 $ 0.0503
-3.78%
$ 4.13 million $ 319,972
Oct 26, 2024 $ 0.0522
+3.25%
$ 4.28 million $ 296,979
Oct 25, 2024 $ 0.0506
-3.96%
$ 4.15 million $ 395,903
Oct 24, 2024 $ 0.0527
-3.12%
$ 4.33 million $ 281,735
Oct 23, 2024 $ 0.0544
+1.15%
$ 4.46 million $ 362,898
Oct 22, 2024 $ 0.0539
-1.13%
$ 4.42 million $ 273,171
Oct 21, 2024 $ 0.0545
-5.32%
$ 4.46 million $ 403,586
Oct 20, 2024 $ 0.0575
-1.28%
$ 4.7 million $ 325,599
Oct 19, 2024 $ 0.0582
-2.85%
$ 4.75 million $ 341,049
Oct 18, 2024 $ 0.0599
-0.60%
$ 4.89 million $ 355,699