Energi Historical Data

NRG Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.164
+0.29%
$ 12.32 million $ 608,366
Mar 31, 2024 $ 0.163
+5.59%
$ 12.27 million $ 332,545
Mar 30, 2024 $ 0.155
+5.70%
$ 11.62 million $ 476,208
Mar 29, 2024 $ 0.146
-6.91%
$ 11 million $ 508,702
Mar 28, 2024 $ 0.157
+1.23%
$ 11.8 million $ 556,332
Mar 27, 2024 $ 0.155
+0.40%
$ 11.66 million $ 548,956
Mar 26, 2024 $ 0.155
-2.04%
$ 11.6 million $ 560,054
Mar 25, 2024 $ 0.158
-7.08%
$ 11.85 million $ 561,634
Mar 24, 2024 $ 0.17
-3.99%
$ 12.74 million $ 439,249
Mar 23, 2024 $ 0.177
+6.88%
$ 13.27 million $ 599,091
Mar 22, 2024 $ 0.168
-4.37%
$ 12.6 million $ 554,576
Mar 21, 2024 $ 0.176
+3.48%
$ 13.17 million $ 585,242
Mar 20, 2024 $ 0.17
-0.01%
$ 12.7 million $ 580,544
Mar 19, 2024 $ 0.17
-6.15%
$ 12.69 million $ 521,809
Mar 18, 2024 $ 0.181
-4.30%
$ 13.52 million $ 496,365
Mar 17, 2024 $ 0.189
-9.34%
$ 14.05 million $ 352,100
Mar 16, 2024 $ 0.208
+3.49%
$ 15.49 million $ 521,062
Mar 15, 2024 $ 0.201
-13.63%
$ 15.01 million $ 360,639
Mar 14, 2024 $ 0.233
+2.27%
$ 17.38 million $ 363,412
Mar 13, 2024 $ 0.228
-1.56%
$ 16.98 million $ 439,880
Mar 12, 2024 $ 0.231
+1.16%
$ 17.2 million $ 322,458
Mar 11, 2024 $ 0.228
+0.99%
$ 16.99 million $ 339,830
Mar 10, 2024 $ 0.225
+0.10%
$ 16.8 million $ 497,079
Mar 9, 2024 $ 0.225
-0.05%
$ 16.79 million $ 26,642
Mar 8, 2024 $ 0.225
-4.13%
$ 16.77 million $ 366,207
Mar 7, 2024 $ 0.235
+0.54%
$ 17.52 million $ 587,066
Mar 6, 2024 $ 0.234
-5.41%
$ 17.39 million $ 332,408
Mar 5, 2024 $ 0.247
-6.82%
$ 18.36 million $ 705,739
Mar 4, 2024 $ 0.265
-0.06%
$ 19.63 million $ 751,921
Mar 3, 2024 $ 0.265
+1.07%
$ 19.71 million $ 907,146
Mar 2, 2024 $ 0.263
-11.02%
$ 19.53 million $ 913,572
Mar 1, 2024 $ 0.295
+17.14%
$ 21.94 million $ 1.07 million
Feb 29, 2024 $ 0.252
+9.05%
$ 18.69 million $ 868,364
Feb 28, 2024 $ 0.231
+6.55%
$ 17.11 million $ 778,621
Feb 27, 2024 $ 0.216
+5.02%
$ 16.06 million $ 584,449
Feb 26, 2024 $ 0.206
+5.81%
$ 15.14 million $ 723,489
Feb 25, 2024 $ 0.195
+14.30%
$ 14.43 million $ 501,818
Feb 24, 2024 $ 0.171
+5.09%
$ 12.65 million $ 442,475
Feb 23, 2024 $ 0.163
-1.82%
$ 12.11 million $ 428,511
Feb 22, 2024 $ 0.166
+13.73%
$ 12.33 million $ 368,360
Feb 21, 2024 $ 0.146
+3.89%
$ 10.82 million $ 285,935
Feb 20, 2024 $ 0.142
+9.54%
$ 10.46 million $ 215,891
Feb 19, 2024 $ 0.13
-1.26%
$ 9.57 million $ 181,589
Feb 18, 2024 $ 0.131
+2.10%
$ 9.68 million $ 288,393
Feb 17, 2024 $ 0.129
-1.88%
$ 9.48 million $ 165,918
Feb 16, 2024 $ 0.131
+3.14%
$ 9.68 million $ 299,450
Feb 15, 2024 $ 0.127
-2.50%
$ 9.38 million $ 238,333
Feb 14, 2024 $ 0.13
+1.61%
$ 9.55 million $ 179,446
Feb 13, 2024 $ 0.128
+6.88%
$ 9.41 million $ 286,503
Feb 12, 2024 $ 0.119
-0.49%
$ 8.77 million $ 287,620