Energi Historical Data

NRG Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.698
-27.23%
$ -- $ 12.14 million
Feb 2022 $ 0.959
+4.68%
$ -- $ 6.18 million
Jan 2022 $ 0.916
-28.61%
$ -- $ 6.77 million
Dec 2021 $ 1.28
-22.57%
$ -- $ 9.93 million
Nov 2021 $ 1.66
-13.28%
$ -- $ 13.36 million
Oct 2021 $ 1.91
-3.82%
$ -- $ 10.89 million
Sep 2021 $ 1.99
+19.82%
$ -- $ 9.6 million
Aug 2021 $ 1.66
+0.69%
$ -- $ 8.08 million
Jul 2021 $ 1.74
+15.08%
$ -- $ 42.18 million
Jun 2021 $ 1.51
-27.69%
$ -- $ 64.12 million
May 2021 $ 1.98
-42.03%
$ -- $ 84.99 million
Apr 2021 $ 3.42
-19.72%
$ -- $ 156.86 million
Mar 2021 $ 4.29
+118.49%
$ -- $ 122.2 million
Feb 2021 $ 1.97
-4.62%
$ -- $ 115.87 million
Jan 2021 $ 2.14
+66.13%
$ -- $ 91.99 million
Dec 2020 $ 1.32
-12.52%
$ -- $ 79.39 million
Nov 2020 $ 1.43
-15.53%
$ -- $ 66.93 million
Oct 2020 $ 1.69
+29.26%
$ -- $ 52.78 million
Sep 2020 $ 1.31
-20.21%
$ -- $ 28.11 million
Aug 2020 $ 1.64
-24.09%
$ -- $ 44.13 million
Jul 2020 $ 2.17
+3.23%
$ -- $ 39.17 million
Jun 2020 $ 1.99
-20.56%
$ -- $ 35.5 million
May 2020 $ 2.51
-28.46%
$ -- $ 40.44 million
Apr 2020 $ 3.51
+64.79%
$ -- $ 24.99 million
Mar 2020 $ 2.13
+51.58%
$ -- $ 12.93 million
Feb 2020 $ 1.41
-20.59%
$ -- $ 11.78 million
Jan 2020 $ 1.77
-12.02%
$ -- $ 13.82 million
Dec 2019 $ 2.01
+50.25%
$ -- $ 12.09 million
Nov 2019 $ 1.34
-51.03%
$ -- $ 12.1 million
Oct 2019 $ 2.73
-8.89%
$ -- $ 12.03 million
Sep 2019 $ 3
-42.35%
$ -- $ 13.12 million
Aug 2019 $ 5.2
-3.43%
$ -- $ 23.92 million
Jul 2019 $ 5.39
-29.31%
$ -- $ 25.98 million
Jun 2019 $ 7.62
+241.44%
$ -- $ 15.66 million
May 2019 $ 2.23
+75.12%
$ -- $ 2 million
Apr 2019 $ 1.27
-13.17%
$ -- $ 3.65 million
Mar 2019 $ 1.47
+99.74%
$ -- $ 6.35 million
Feb 2019 $ 0.735
-2.38%
$ -- $ 3.46 million
Jan 2019 $ 0.753
-34.56%
$ -- $ 245,942
Dec 2018 $ 1.15
+11.16%
$ -- $ 515,183
Nov 2018 $ 1.04
+0.51%
$ 10.31 million $ 193,597
Oct 2018 $ 0.729
+153.33%
$ -- $ 201,314
Sep 2018 $ 0.29
-17.61%
$ -- $ 198,709
Aug 2018 $ 0.348
+14.56%
$ -- $ 47,729
Download