Energi Historical Data

NRG Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.152
-7.24%
$ 11.5 million $ 727,585
Apr 11, 2024 $ 0.164
-14.96%
$ 12.39 million $ 714,204
Apr 10, 2024 $ 0.193
-1.30%
$ 14.57 million $ 642,782
Apr 9, 2024 $ 0.195
-5.26%
$ 14.76 million $ 572,359
Apr 8, 2024 $ 0.206
-3.83%
$ 15.57 million $ 563,114
Apr 7, 2024 $ 0.214
-2.02%
$ 16.2 million $ 584,595
Apr 6, 2024 $ 0.219
+11.83%
$ 16.54 million $ 668,423
Apr 5, 2024 $ 0.196
+10.57%
$ 14.78 million $ 662,436
Apr 4, 2024 $ 0.177
+11.04%
$ 13.36 million $ 660,084
Apr 3, 2024 $ 0.159
+1.05%
$ 12 million $ 506,963
Apr 2, 2024 $ 0.158
-1.48%
$ 11.88 million $ 507,178
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