Energi Historical Data

NRG Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0306
+2.20%
$ 3.05 million $ 1.48 million
Apr 28 $ 0.0299
-0.89%
$ 2.94 million $ 1.97 million
Apr 21 $ 0.0302
+15.77%
$ 3.07 million $ 1.72 million
Apr 14 $ 0.026
-1.74%
$ 2.65 million $ 1.52 million
Apr 7 $ 0.0275
+9.01%
$ 2.7 million $ 1.59 million
Mar 31 $ 0.0253
-9.84%
$ 2.57 million $ 1.78 million
Mar 24 $ 0.0275
-9.51%
$ 2.91 million $ 1.53 million
Mar 17 $ 0.0306
-0.33%
$ 3.17 million $ 1.56 million
Mar 10 $ 0.03
+2.76%
$ 3.18 million $ 1.57 million
Mar 3 $ 0.0289
-3.22%
$ 3.07 million $ 1.52 million
Feb 24 $ 0.0299
-16.49%
$ 3.15 million $ 1.82 million
Feb 17 $ 0.0364
-5.14%
$ 3.79 million $ 1.58 million
Feb 10 $ 0.0392
-2.27%
$ 3.29 million $ 1.56 million
Feb 3 $ 0.04
-9.49%
$ 3.44 million $ 1.55 million
Jan 27 $ 0.0442
-12.25%
$ 3.77 million $ 1.72 million
Jan 20 $ 0.0501
-3.92%
$ 4.27 million $ 2.39 million
Jan 13 $ 0.0541
+3.75%
$ 4.42 million $ 2 million
Jan 6 $ 0.0522
-15.48%
$ 4.42 million $ 1.29 million
Dec 30 $ 0.0579
+3.63%
$ 5.23 million $ 1.95 million
Dec 23 $ 0.0584
-2.37%
$ 4.73 million $ 1.61 million
Dec 16 $ 0.061
-30.12%
$ 4.97 million $ 2.05 million
Dec 9 $ 0.0516
-32.40%
$ 7.32 million $ 1.15 million
Dec 2 $ 0.0766
+6.64%
$ 6.33 million $ 1.27 million
Nov 25 $ 0.0718
+22.13%
$ 5.98 million $ 2.17 million
Nov 18 $ 0.0575
+4.78%
$ 4.87 million $ 2.15 million
Nov 11 $ 0.055
-0.31%
$ 4.53 million $ 2.24 million
Nov 4 $ 0.0586
+15.53%
$ 4.55 million $ 2.22 million
Oct 28 $ 0.0507
+0.92%
$ 4.19 million $ 2.3 million
Oct 21 $ 0.0522
-9.23%
$ 4.13 million $ 2.01 million
Oct 14 $ 0.0575
+4.67%
$ 4.7 million $ 2.45 million
Oct 7 $ 0.0551
-12.46%
$ 4.48 million $ 2.12 million
Sep 30 $ 0.0645
-9.66%
$ 5.09 million $ 2.12 million
Sep 23 $ 0.0722
+2.52%
$ 5.79 million $ 1.92 million
Sep 16 $ 0.0678
-3.02%
$ 5.68 million $ 1.72 million
Sep 9 $ 0.0676
-3.79%
$ 5.64 million $ 1.79 million
Sep 2 $ 0.0703
-9.56%
$ 5.68 million $ 1.98 million
Aug 26 $ 0.0776
-3.11%
$ 6.23 million $ 3.86 million
Aug 19 $ 0.0801
+9.36%
$ 6.39 million $ 4.29 million
Aug 12 $ 0.0712
-10.14%
$ 5.85 million $ 3.58 million
Aug 5 $ 0.0777
-8.25%
$ 6.31 million $ 2.79 million
Jul 29 $ 0.0847
-22.64%
$ 6.72 million $ 1.86 million
Jul 22 $ 0.109
-7.35%
$ 8.68 million $ 4.83 million
Jul 15 $ 0.118
+14.86%
$ 9.25 million $ 4.52 million
Jul 8 $ 0.101
+4.24%
$ 8.1 million $ 3.47 million
Jul 1 $ 0.0852
-12.81%
$ 7.45 million $ 3.7 million
Jun 24 $ 0.0999
-1.99%
$ 7.66 million $ 4.48 million
Jun 17 $ 0.101
-6.24%
$ 7.94 million $ 4.13 million
Jun 10 $ 0.115
-11.18%
$ 8.37 million $ 3.96 million
Jun 3 $ 0.13
+4.03%
$ 10.12 million $ 4.29 million
May 27 $ 0.126
+5.79%
$ 9.71 million $ 4.58 million