Energi Historical Data

NRG Page 22
Download
Date Close Price change Market cap Trading volume
Aug 6, 2023 $ 0.0919
+0.27%
$ 6.11 million $ 62,044
Aug 5, 2023 $ 0.0905
+0.81%
$ 6.04 million $ 27,569
Aug 4, 2023 $ 0.0898
+2.98%
$ 6.13 million $ 68,023
Aug 3, 2023 $ 0.0872
-10.02%
$ 5.93 million $ 70,263
Aug 2, 2023 $ 0.0969
-8.48%
$ 6.55 million $ 73,796
Aug 1, 2023 $ 0.105
+11.44%
$ 7.08 million $ 330,518
Jul 31, 2023 $ 0.0954
+73.52%
$ 6.41 million $ 396,983
Jul 30, 2023 $ 0.0541
+44.47%
$ 3.62 million $ 128,420
Jul 29, 2023 $ 0.0375
+2.72%
$ 2.51 million $ 1,238
Jul 28, 2023 $ 0.0365
-11.38%
$ 2.44 million $ 42,391
Jul 27, 2023 $ 0.0412
-2.81%
$ 2.76 million $ 64,758
Jul 26, 2023 $ 0.0423
+1.77%
$ 2.83 million $ 141,102
Jul 25, 2023 $ 0.0416
-0.03%
$ 2.78 million $ 131,821
Jul 24, 2023 $ 0.0416
-2.08%
$ 2.78 million $ 58,442
Jul 23, 2023 $ 0.0425
-3.71%
$ 2.84 million $ 139,876
Jul 22, 2023 $ 0.0442
+2.32%
$ 2.89 million $ 116,378
Jul 21, 2023 $ 0.0432
-0.92%
$ 2.83 million $ 61,424
Jul 20, 2023 $ 0.0435
+3.75%
$ 2.85 million $ 156,974
Jul 19, 2023 $ 0.0421
-0.83%
$ 2.75 million $ 58,559
Jul 18, 2023 $ 0.0425
+0.07%
$ 2.78 million $ 57,027
Jul 17, 2023 $ 0.0424
-1.06%
$ 2.79 million $ 64,189
Jul 16, 2023 $ 0.0429
-0.02%
$ 2.82 million $ 156,347
Jul 15, 2023 $ 0.0429
+0.93%
$ 2.82 million $ 161,847
Jul 14, 2023 $ 0.0425
-4.03%
$ 2.81 million $ 158,171
Jul 13, 2023 $ 0.0443
+8.56%
$ 2.93 million $ 145,140
Jul 12, 2023 $ 0.0408
+0.85%
$ 2.69 million $ 5,036
Jul 11, 2023 $ 0.0405
-10.60%
$ 2.67 million $ 69,090
Jul 10, 2023 $ 0.0458
+7.37%
$ 3.03 million $ 266,386
Jul 9, 2023 $ 0.0427
+1.28%
$ 2.82 million $ 103,488
Jul 8, 2023 $ 0.0422
+4.29%
$ 2.78 million $ 198,263
Jul 7, 2023 $ 0.0404
+0.40%
$ 2.68 million $ 135,866
Jul 6, 2023 $ 0.0403
-4.13%
$ 2.66 million $ 129,646
Jul 5, 2023 $ 0.042
+0.09%
$ 2.77 million $ 139,664
Jul 4, 2023 $ 0.0418
-0.73%
$ 2.75 million $ 81,064
Jul 3, 2023 $ 0.0428
+3.18%
$ 2.83 million $ 185,640
Jul 2, 2023 $ 0.0415
-2.33%
$ 2.74 million $ 60,436
Jul 1, 2023 $ 0.0415
+0.19%
$ 2.74 million $ 66,532
Jun 30, 2023 $ 0.0414
+1.66%
$ 2.74 million $ 109,448
Jun 29, 2023 $ 0.0407
+0.87%
$ 2.69 million $ 68,507
Jun 28, 2023 $ 0.0404
-2.42%
$ 2.66 million $ 59,748
Jun 27, 2023 $ 0.0414
+1.68%
$ 2.72 million $ 53,729
Jun 26, 2023 $ 0.0407
-5.61%
$ 2.67 million $ 53,339
Jun 25, 2023 $ 0.0431
-7.78%
$ 2.84 million $ 37,447
Jun 24, 2023 $ 0.0467
+0.87%
$ 3.08 million $ 41,410
Jun 23, 2023 $ 0.0463
+1.54%
$ 3.04 million $ 47,157
Jun 22, 2023 $ 0.0456
-0.52%
$ 3 million $ 60,770
Jun 21, 2023 $ 0.0459
+3.18%
$ 3.02 million $ 66,267
Jun 20, 2023 $ 0.0444
+6.94%
$ 2.92 million $ 34,571
Jun 19, 2023 $ 0.0415
+0.46%
$ 2.73 million $ 33,442
Jun 18, 2023 $ 0.0413
-12.93%
$ 2.72 million $ 59,446