Energi Historical Data

NRG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.0801
+6.11%
$ 6.4 million $ 690,073
Aug 23, 2024 $ 0.0755
+1.62%
$ 6.04 million $ 737,470
Aug 22, 2024 $ 0.0743
+0.24%
$ 5.94 million $ 882,771
Aug 21, 2024 $ 0.0741
+4.94%
$ 5.91 million $ 791,872
Aug 20, 2024 $ 0.0707
-1.45%
$ 5.64 million $ 713,102
Aug 19, 2024 $ 0.0718
-2.00%
$ 5.72 million $ 475,799
Aug 18, 2024 $ 0.0733
+2.91%
$ 5.85 million $ 680,143
Aug 17, 2024 $ 0.0712
-2.79%
$ 5.69 million $ 695,351
Aug 16, 2024 $ 0.0732
-3.66%
$ 5.85 million $ 729,507
Aug 15, 2024 $ 0.076
-1.08%
$ 6.06 million $ 592,638
Aug 14, 2024 $ 0.0769
+1.21%
$ 6.13 million $ 439,855
Aug 13, 2024 $ 0.076
+1.16%
$ 6.06 million $ 644,345
Aug 12, 2024 $ 0.075
-5.27%
$ 5.98 million $ 476,001
Aug 11, 2024 $ 0.0793
+1.96%
$ 6.31 million $ 466,927
Aug 10, 2024 $ 0.0777
-12.24%
$ 6.19 million $ 464,118
Aug 9, 2024 $ 0.0886
+2.37%
$ 7.04 million $ 430,396
Aug 8, 2024 $ 0.0865
+0.39%
$ 6.89 million $ 603,301
Aug 7, 2024 $ 0.0862
+5.24%
$ 6.84 million $ 432,216
Aug 6, 2024 $ 0.0819
-1.71%
$ 6.5 million $ 509,589
Aug 5, 2024 $ 0.0863
+1.84%
$ 6.85 million $ 353,813
Aug 4, 2024 $ 0.0847
-6.97%
$ 6.72 million $ 182,965
Aug 3, 2024 $ 0.0911
-0.88%
$ 7.23 million $ 384,435
Aug 2, 2024 $ 0.0919
+0.71%
$ 7.28 million $ 332,373
Aug 1, 2024 $ 0.091
-6.71%
$ 7.23 million $ 184,459
Jul 31, 2024 $ 0.0976
-8.02%
$ 7.74 million $ 207,004
Jul 30, 2024 $ 0.106
-3.17%
$ 8.41 million $ 362,964
Jul 29, 2024 $ 0.105
-3.68%
$ 8.36 million $ 206,944
Jul 28, 2024 $ 0.11
+3.33%
$ 8.68 million $ 752,592
Jul 27, 2024 $ 0.109
+0.28%
$ 8.61 million $ 986,612
Jul 26, 2024 $ 0.11
-0.23%
$ 8.68 million $ 635,541
Jul 25, 2024 $ 0.11
-0.17%
$ 8.7 million $ 845,630
Jul 24, 2024 $ 0.11
-2.70%
$ 8.68 million $ 734,016
Jul 23, 2024 $ 0.113
-2.95%
$ 8.92 million $ 772,169
Jul 22, 2024 $ 0.117
-0.65%
$ 9.19 million $ 855,758
Jul 21, 2024 $ 0.117
-0.69%
$ 9.25 million $ 875,966
Jul 20, 2024 $ 0.118
-1.03%
$ 9.32 million $ 737,872
Jul 19, 2024 $ 0.119
+3.84%
$ 9.44 million $ 793,288
Jul 18, 2024 $ 0.115
-0.04%
$ 9.1 million $ 955,548
Jul 17, 2024 $ 0.115
+14.31%
$ 9.07 million $ 674,114
Jul 16, 2024 $ 0.103
+1.47%
$ 8.11 million $ 504,838
Jul 15, 2024 $ 0.102
-1.29%
$ 8.01 million $ 854,249
Jul 14, 2024 $ 0.103
+1.58%
$ 8.1 million $ 713,116
Jul 13, 2024 $ 0.101
-1.50%
$ 7.97 million $ 670,158
Jul 12, 2024 $ 0.103
+13.74%
$ 8.09 million $ 559,250
Jul 11, 2024 $ 0.0903
-0.96%
$ 7.08 million $ 555,623
Jul 10, 2024 $ 0.0904
+0.69%
$ 7.08 million $ 472,760
Jul 9, 2024 $ 0.0899
-0.82%
$ 7.03 million $ 639,821
Jul 8, 2024 $ 0.0906
-6.68%
$ 7.09 million $ 569,225
Jul 7, 2024 $ 0.0954
+11.89%
$ 7.45 million $ 630,086
Jul 6, 2024 $ 0.0852
+1.63%
$ 6.68 million $ 583,198