Energi Historical Data

NRG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.0719
+3.02%
$ 4.69 million $ 74,623
Jun 1, 2023 $ 0.0697
-1.01%
$ 4.55 million $ 125,047
May 31, 2023 $ 0.0704
-6.10%
$ 4.63 million $ 128,132
May 30, 2023 $ 0.0753
-6.80%
$ 4.41 million $ 84,788
May 29, 2023 $ 0.0815
+12.34%
$ 4.78 million $ 57,530
May 28, 2023 $ 0.0726
-2.28%
$ 4.26 million $ 132,161
May 27, 2023 $ 0.0742
-13.05%
$ 4.35 million $ 126,476
May 26, 2023 $ 0.0853
+2.15%
$ 5 million $ 60,040
May 25, 2023 $ 0.0835
+4.82%
$ 4.9 million $ 72,450
May 24, 2023 $ 0.0799
+2.54%
$ 4.68 million $ 108,659
May 23, 2023 $ 0.0779
+2.78%
$ 4.57 million $ 112,769
May 22, 2023 $ 0.0758
-10.23%
$ 4.45 million $ 39,299
May 21, 2023 $ 0.0856
+10.98%
$ 5.02 million $ 76,404
May 20, 2023 $ 0.0771
-1.34%
$ 4.52 million $ 117,727
May 19, 2023 $ 0.0781
+3.17%
$ 4.58 million $ 48,446
May 18, 2023 $ 0.0759
-1.43%
$ 4.45 million $ 43,541
May 17, 2023 $ 0.0771
-2.56%
$ 4.52 million $ 48,471
May 16, 2023 $ 0.079
-7.70%
$ 4.63 million $ 140,809
May 15, 2023 $ 0.0857
-13.14%
$ 5.03 million $ 148,428
May 14, 2023 $ 0.0989
+2.63%
$ 5.8 million $ 243,062
May 13, 2023 $ 0.0964
+6.49%
$ 5.65 million $ 275,957
May 12, 2023 $ 0.0904
+5.63%
$ 5.3 million $ 198,510
May 11, 2023 $ 0.0857
+3.82%
$ 5.03 million $ 195,804
May 10, 2023 $ 0.0825
-8.17%
$ 4.84 million $ 209,694
May 9, 2023 $ 0.0899
-6.56%
$ 5.27 million $ 87,248
May 8, 2023 $ 0.0962
-7.66%
$ 5.64 million $ 78,395
May 7, 2023 $ 0.104
-9.60%
$ 6.12 million $ 170,442
May 6, 2023 $ 0.116
+24.80%
$ 6.78 million $ 74,285
May 5, 2023 $ 0.096
-1.81%
$ 5.63 million $ 83,724
May 4, 2023 $ 0.0977
-6.98%
$ 5.73 million $ 162,228
May 3, 2023 $ 0.105
-10.84%
$ 6.16 million $ 110,230
May 2, 2023 $ 0.118
-8.85%
$ 6.91 million $ 165,234
May 1, 2023 $ 0.129
-2.49%
$ 7.56 million $ 84,094
Apr 30, 2023 $ 0.132
-8.18%
$ 7.75 million $ 97,426
Apr 29, 2023 $ 0.144
+3.77%
$ 8.43 million $ 108,418
Apr 28, 2023 $ 0.138
-18.40%
$ 8.09 million $ 107,599
Apr 27, 2023 $ 0.169
-0.10%
$ 9.9 million $ 87,588
Apr 26, 2023 $ 0.169
-0.73%
$ 9.91 million $ 67,786
Apr 25, 2023 $ 0.17
-10.35%
$ 9.99 million $ 101,549
Apr 24, 2023 $ 0.19
+6.34%
$ 11.14 million $ 69,760
Apr 23, 2023 $ 0.178
+3.98%
$ 10.46 million $ 138,367
Apr 22, 2023 $ 0.175
-1.56%
$ 10.25 million $ 100,446
Apr 21, 2023 $ 0.178
-9.33%
$ 10.41 million $ 77,666
Apr 20, 2023 $ 0.196
+3.10%
$ 11.48 million $ 165,927
Apr 19, 2023 $ 0.191
-0.77%
$ 11.19 million $ 176,877
Apr 18, 2023 $ 0.192
-5.80%
$ 11.28 million $ 86,329
Apr 17, 2023 $ 0.204
-0.20%
$ 11.97 million $ 178,229
Apr 16, 2023 $ 0.205
-11.17%
$ 12 million $ 180,751
Apr 15, 2023 $ 0.23
+5.42%
$ 13.49 million $ 77,151
Apr 14, 2023 $ 0.218
+5.86%
$ 12.79 million $ 171,452