Energi Historical Data

NRG Page 20
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.0624
-3.94%
$ 4.37 million $ 18,860
Nov 13, 2023 $ 0.065
+17.61%
$ 4.54 million $ 15,026
Nov 12, 2023 $ 0.0562
-12.34%
$ 3.98 million $ 99,002
Nov 11, 2023 $ 0.0642
-3.46%
$ 4.53 million $ 21,289
Nov 10, 2023 $ 0.0665
+14.32%
$ 4.68 million $ 35,981
Nov 9, 2023 $ 0.0582
-2.54%
$ 4.1 million $ 116,618
Nov 8, 2023 $ 0.0597
+6.13%
$ 4.22 million $ 94,620
Nov 7, 2023 $ 0.0562
-3.00%
$ 3.97 million $ 15,859
Nov 6, 2023 $ 0.0581
+5.35%
$ 4.1 million $ 14,407
Nov 5, 2023 $ 0.0556
-1.67%
$ 3.92 million $ 90,126
Nov 4, 2023 $ 0.0565
+10.72%
$ 3.98 million $ 120,946
Nov 3, 2023 $ 0.051
-16.75%
$ 3.6 million $ 92,806
Nov 2, 2023 $ 0.0613
+3.39%
$ 4.32 million $ 86,680
Nov 1, 2023 $ 0.0594
+27.61%
$ 4.17 million $ 106,966
Oct 31, 2023 $ 0.0465
-1.96%
$ 3.26 million $ 1,383
Oct 30, 2023 $ 0.0474
-14.58%
$ 3.33 million $ 1,438
Oct 29, 2023 $ 0.0559
+22.81%
$ 3.91 million $ 102,015
Oct 28, 2023 $ 0.0455
-5.97%
$ 3.19 million $ 766
Oct 27, 2023 $ 0.0484
-0.20%
$ 3.39 million $ 11,884
Oct 26, 2023 $ 0.0484
+6.07%
$ 3.39 million $ 16,072
Oct 25, 2023 $ 0.0627
+5.38%
$ 4.38 million $ 103,190
Oct 24, 2023 $ 0.0594
+7.72%
$ 4.16 million $ 90,967
Oct 23, 2023 $ 0.0551
+8.26%
$ 3.84 million $ 81,284
Oct 22, 2023 $ 0.0527
+13.13%
$ 3.67 million $ 76,160
Oct 21, 2023 $ 0.0465
+2.13%
$ 3.24 million $ 95,045
Oct 20, 2023 $ 0.0455
-2.27%
$ 3.17 million $ 11,251
Oct 19, 2023 $ 0.0465
+2.03%
$ 3.24 million $ 65,783
Oct 18, 2023 $ 0.0457
+5.60%
$ 3.18 million $ 10,266
Oct 17, 2023 $ 0.0433
-7.97%
$ 3.01 million $ 22,595
Oct 16, 2023 $ 0.047
+0.37%
$ 3.27 million $ 13,180
Oct 15, 2023 $ 0.0468
+6.38%
$ 3.25 million $ 85,262
Oct 14, 2023 $ 0.044
-8.12%
$ 3.06 million $ 69,472
Oct 13, 2023 $ 0.0479
+1.00%
$ 3.33 million $ 11,995
Oct 12, 2023 $ 0.0474
-5.81%
$ 3.29 million $ 10,891
Oct 11, 2023 $ 0.0503
+0.62%
$ 3.49 million $ 71,686
Oct 10, 2023 $ 0.05
+1.92%
$ 3.47 million $ 73,670
Oct 9, 2023 $ 0.0491
+6.36%
$ 3.4 million $ 89,304
Oct 8, 2023 $ 0.0461
-10.28%
$ 3.2 million $ 3,053
Oct 7, 2023 $ 0.0514
+5.00%
$ 3.56 million $ 82,915
Oct 6, 2023 $ 0.049
+5.32%
$ 3.39 million $ 51,690
Oct 5, 2023 $ 0.0465
+1.08%
$ 3.22 million $ 10,611
Oct 4, 2023 $ 0.0449
-6.71%
$ 3.1 million $ 3,926
Oct 3, 2023 $ 0.0478
-0.99%
$ 3.3 million $ 78,477
Oct 2, 2023 $ 0.0482
+6.21%
$ 3.33 million $ 5,653
Oct 1, 2023 $ 0.0454
-5.67%
$ 3.13 million $ 218
Sep 30, 2023 $ 0.0482
+6.34%
$ 3.32 million $ 10,763
Sep 29, 2023 $ 0.0453
+3.76%
$ 3.13 million $ 74
Sep 28, 2023 $ 0.0437
+0.36%
$ 3.01 million $ 135
Sep 27, 2023 $ 0.0435
-2.64%
$ 3 million $ 48
Sep 26, 2023 $ 0.0447
-1.87%
$ 3.08 million $ 65