Energi Historical Data

NRG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0603
+4.68%
$ 4.92 million $ 340,474
Oct 16, 2024 $ 0.0576
+5.22%
$ 4.69 million $ 306,970
Oct 15, 2024 $ 0.0548
+2.17%
$ 4.46 million $ 373,732
Oct 14, 2024 $ 0.0536
-2.49%
$ 4.37 million $ 405,324
Oct 13, 2024 $ 0.055
-0.15%
$ 4.48 million $ 336,544
Oct 12, 2024 $ 0.0551
-1.21%
$ 4.49 million $ 360,137
Oct 11, 2024 $ 0.0557
-3.91%
$ 4.54 million $ 298,231
Oct 10, 2024 $ 0.058
-1.70%
$ 4.73 million $ 403,020
Oct 9, 2024 $ 0.059
-0.61%
$ 4.79 million $ 381,744
Oct 8, 2024 $ 0.0594
-6.51%
$ 4.83 million $ 316,726
Oct 7, 2024 $ 0.0635
+1.02%
$ 5.17 million $ 356,485
Oct 6, 2024 $ 0.0629
-2.43%
$ 5.09 million $ 338,875
Oct 5, 2024 $ 0.0645
-2.86%
$ 5.22 million $ 325,486
Oct 4, 2024 $ 0.0664
-2.10%
$ 5.39 million $ 398,602
Oct 3, 2024 $ 0.0679
+0.44%
$ 5.52 million $ 331,496
Oct 2, 2024 $ 0.0676
-0.79%
$ 5.49 million $ 424,611
Oct 1, 2024 $ 0.0681
-3.26%
$ 5.53 million $ 303,803
Sep 30, 2024 $ 0.0704
-1.26%
$ 5.71 million $ 332,994
Sep 29, 2024 $ 0.0714
-1.05%
$ 5.79 million $ 361,996
Sep 28, 2024 $ 0.0722
-0.41%
$ 5.85 million $ 351,162
Sep 27, 2024 $ 0.0725
+0.13%
$ 5.88 million $ 311,662
Sep 26, 2024 $ 0.0724
-6.41%
$ 5.88 million $ 322,169
Sep 25, 2024 $ 0.0774
+2.03%
$ 6.28 million $ 295,466
Sep 24, 2024 $ 0.0758
+1.05%
$ 6.15 million $ 343,193
Sep 23, 2024 $ 0.0751
+6.72%
$ 6.09 million $ 293,751
Sep 22, 2024 $ 0.0704
+3.88%
$ 5.68 million $ 356,321
Sep 21, 2024 $ 0.0678
-1.46%
$ 5.47 million $ 265,680
Sep 20, 2024 $ 0.0687
-0.45%
$ 5.55 million $ 325,551
Sep 19, 2024 $ 0.069
+1.39%
$ 5.58 million $ 326,149
Sep 18, 2024 $ 0.068
-1.23%
$ 5.48 million $ 375,870
Sep 17, 2024 $ 0.0688
+1.39%
$ 5.54 million $ 97,225
Sep 16, 2024 $ 0.0678
-3.01%
$ 5.47 million $ 328,596
Sep 15, 2024 $ 0.07
+3.45%
$ 5.64 million $ 465,514
Sep 14, 2024 $ 0.0676
-0.02%
$ 5.45 million $ 291,326
Sep 13, 2024 $ 0.0677
-0.56%
$ 5.47 million $ 289,163
Sep 12, 2024 $ 0.0681
-5.41%
$ 5.5 million $ 335,098
Sep 11, 2024 $ 0.072
-0.44%
$ 5.81 million $ 271,191
Sep 10, 2024 $ 0.0723
+3.18%
$ 5.84 million $ 272,140
Sep 9, 2024 $ 0.0701
-0.27%
$ 5.66 million $ 332,597
Sep 8, 2024 $ 0.0702
-0.02%
$ 5.68 million $ 313,622
Sep 7, 2024 $ 0.0703
-0.09%
$ 5.69 million $ 336,866
Sep 6, 2024 $ 0.0703
-1.48%
$ 5.69 million $ 327,589
Sep 5, 2024 $ 0.0714
-1.53%
$ 5.77 million $ 264,730
Sep 4, 2024 $ 0.0725
-0.47%
$ 5.84 million $ 278,465
Sep 3, 2024 $ 0.0728
-5.67%
$ 5.85 million $ 314,392
Sep 2, 2024 $ 0.0772
-0.63%
$ 6.2 million $ 454,403
Sep 1, 2024 $ 0.0776
-0.30%
$ 6.23 million $ 304,055
Aug 31, 2024 $ 0.0778
-0.66%
$ 6.24 million $ 323,225
Aug 30, 2024 $ 0.0782
+0.25%
$ 6.28 million $ 871,446
Aug 29, 2024 $ 0.078
-1.54%
$ 6.23 million $ 725,157