Energi Historical Data

NRG Page 16
Download
Date Close Price change Market cap Trading volume
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
May 16, 2024 $ 0.11
+0.45%
$ 8.48 million $ 551,134
May 15, 2024 $ 0.11
-4.22%
$ 8.44 million $ 729,764
May 14, 2024 $ 0.115
-5.95%
$ 8.81 million $ 568,251
May 13, 2024 $ 0.122
+1.45%
$ 9.37 million $ 714,356
May 12, 2024 $ 0.12
-0.70%
$ 9.22 million $ 799,578
May 11, 2024 $ 0.121
+0.80%
$ 9.3 million $ 595,747
May 10, 2024 $ 0.118
-1.46%
$ 9.07 million $ 813,988
May 9, 2024 $ 0.12
-9.81%
$ 9.21 million $ 839,239
May 8, 2024 $ 0.133
+1.46%
$ 10.2 million $ 807,378
May 7, 2024 $ 0.131
-0.10%
$ 10.05 million $ 686,407
May 6, 2024 $ 0.13
+0.73%
$ 9.99 million $ 822,120
May 5, 2024 $ 0.129
+3.59%
$ 9.89 million $ 598,023
May 4, 2024 $ 0.125
+3.19%
$ 9.55 million $ 784,989
May 3, 2024 $ 0.121
+7.02%
$ 9.23 million $ 825,156
May 2, 2024 $ 0.113
+2.27%
$ 8.64 million $ 733,083
May 1, 2024 $ 0.111
-2.40%
$ 8.43 million $ 632,778
Apr 30, 2024 $ 0.113
-6.02%
$ 8.63 million $ 588,438
Apr 29, 2024 $ 0.121
-3.05%
$ 9.18 million $ 686,670
Apr 28, 2024 $ 0.124
-4.64%
$ 9.47 million $ 810,405
Apr 27, 2024 $ 0.13
-1.19%
$ 9.93 million $ 643,847
Apr 26, 2024 $ 0.132
-1.70%
$ 10.04 million $ 1.01 million
Apr 25, 2024 $ 0.134
-4.28%
$ 10.2 million $ 720,563
Apr 24, 2024 $ 0.14
-1.50%
$ 10.66 million $ 742,049
Apr 23, 2024 $ 0.144
+2.63%
$ 10.98 million $ 782,141
Apr 22, 2024 $ 0.141
+2.49%
$ 10.7 million $ 780,785
Apr 21, 2024 $ 0.137
-0.76%
$ 10.41 million $ 752,400
Apr 20, 2024 $ 0.135
+2.60%
$ 10.24 million $ 762,717
Apr 19, 2024 $ 0.132
-0.77%
$ 9.98 million $ 728,839
Apr 18, 2024 $ 0.133
-0.48%
$ 10.06 million $ 758,534
Apr 17, 2024 $ 0.132
-6.34%
$ 10.03 million $ 884,748
Apr 16, 2024 $ 0.141
-1.72%
$ 10.69 million $ 773,438
Apr 15, 2024 $ 0.144
+3.52%
$ 10.88 million $ 775,191
Apr 14, 2024 $ 0.134
-3.49%
$ 10.18 million $ 745,916
Apr 13, 2024 $ 0.146
-3.83%
$ 11.06 million $ 885,872