Energi Historical Data

NRG Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2024 $ 0.0792
+1.06%
$ 6.33 million $ 427,427
Aug 27, 2024 $ 0.0784
-3.21%
$ 6.27 million $ 514,642
Aug 26, 2024 $ 0.0811
+1.21%
$ 6.48 million $ 698,622
Aug 25, 2024 $ 0.08
-0.12%
$ 6.39 million $ 641,477
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