Energi Historical Data

NRG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.0839
-4.83%
$ 6.58 million $ 531,560
Jul 4, 2024 $ 0.09
-6.06%
$ 7.06 million $ 694,718
Jul 3, 2024 $ 0.0958
+0.20%
$ 7.51 million $ 696,267
Jul 2, 2024 $ 0.0956
-0.27%
$ 7.49 million $ 636,218
Jul 1, 2024 $ 0.0959
-1.92%
$ 7.51 million $ 559,127
Jun 30, 2024 $ 0.0978
-1.89%
$ 7.66 million $ 607,424
Jun 29, 2024 $ 0.0999
-0.93%
$ 7.82 million $ 544,436
Jun 28, 2024 $ 0.101
-1.03%
$ 7.89 million $ 625,523
Jun 27, 2024 $ 0.102
-2.81%
$ 7.97 million $ 907,090
Jun 26, 2024 $ 0.105
+3.92%
$ 8.19 million $ 737,896
Jun 25, 2024 $ 0.101
+0.36%
$ 7.89 million $ 867,154
Jun 24, 2024 $ 0.101
-1.24%
$ 7.86 million $ 797,812
Jun 23, 2024 $ 0.102
+1.27%
$ 7.94 million $ 620,201
Jun 22, 2024 $ 0.101
+5.46%
$ 7.84 million $ 744,219
Jun 21, 2024 $ 0.0954
-6.26%
$ 7.44 million $ 601,763
Jun 20, 2024 $ 0.102
-1.06%
$ 7.93 million $ 701,277
Jun 19, 2024 $ 0.103
+1.94%
$ 8.03 million $ 603,473
Jun 18, 2024 $ 0.101
-2.76%
$ 7.88 million $ 612,723
Jun 17, 2024 $ 0.104
-3.13%
$ 8.07 million $ 871,165
Jun 16, 2024 $ 0.107
-6.95%
$ 8.37 million $ 567,242
Jun 15, 2024 $ 0.115
+0.07%
$ 8.98 million $ 543,778
Jun 14, 2024 $ 0.115
-2.21%
$ 8.97 million $ 920,797
Jun 13, 2024 $ 0.118
+0.81%
$ 9.17 million $ 516,696
Jun 12, 2024 $ 0.117
-2.09%
$ 9.08 million $ 583,483
Jun 11, 2024 $ 0.119
-5.94%
$ 9.26 million $ 703,725
Jun 10, 2024 $ 0.127
-2.35%
$ 9.83 million $ 696,201
Jun 9, 2024 $ 0.13
-0.06%
$ 10.12 million $ 713,856
Jun 8, 2024 $ 0.13
-1.08%
$ 10.12 million $ 847,398
Jun 7, 2024 $ 0.133
+2.07%
$ 10.31 million $ 653,652
Jun 6, 2024 $ 0.13
-0.23%
$ 10.09 million $ 563,711
Jun 5, 2024 $ 0.13
-1.46%
$ 10.07 million $ 617,219
Jun 4, 2024 $ 0.132
+1.05%
$ 10.19 million $ 842,851
Jun 3, 2024 $ 0.13
+3.96%
$ 10.09 million $ 763,316
Jun 2, 2024 $ 0.126
+0.06%
$ 9.71 million $ 573,646
Jun 1, 2024 $ 0.125
+0.20%
$ 9.7 million $ 695,298
May 31, 2024 $ 0.126
-3.96%
$ 9.74 million $ 828,263
May 30, 2024 $ 0.131
+0.29%
$ 10.13 million $ 811,977
May 29, 2024 $ 0.131
+3.14%
$ 10.09 million $ 487,412
May 28, 2024 $ 0.127
+6.87%
$ 9.78 million $ 619,119
May 27, 2024 $ 0.119
-0.03%
$ 9.14 million $ 566,579
May 26, 2024 $ 0.119
-2.04%
$ 9.11 million $ 674,879
May 25, 2024 $ 0.121
+0.64%
$ 9.3 million $ 431,374
May 24, 2024 $ 0.12
+8.11%
$ 9.23 million $ 1.3 million
May 23, 2024 $ 0.111
-0.98%
$ 8.53 million $ 974,595
May 22, 2024 $ 0.112
-0.09%
$ 8.62 million $ 993,031
May 21, 2024 $ 0.112
+0.30%
$ 8.63 million $ 970,923
May 20, 2024 $ 0.112
-0.34%
$ 8.62 million $ 639,531
May 19, 2024 $ 0.113
-0.30%
$ 8.65 million $ 576,981
May 18, 2024 $ 0.113
-1.20%
$ 8.67 million $ 613,653
May 17, 2024 $ 0.114
+3.63%
$ 8.79 million $ 601,205