Energi Historical Data

NRG Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.214
+3.04%
$ 12.54 million $ 252,545
Feb 25, 2023 $ 0.206
+3.63%
$ 12.11 million $ 146,788
Feb 24, 2023 $ 0.199
-1.47%
$ 11.69 million $ 105,458
Feb 23, 2023 $ 0.202
+4.44%
$ 11.87 million $ 118,437
Feb 22, 2023 $ 0.194
-2.87%
$ 11.36 million $ 174,543
Feb 21, 2023 $ 0.199
-3.46%
$ 11.68 million $ 174,938
Feb 20, 2023 $ 0.205
-3.09%
$ 12.05 million $ 78,945
Feb 19, 2023 $ 0.212
+4.26%
$ 12.43 million $ 252,311
Feb 18, 2023 $ 0.203
-0.36%
$ 11.92 million $ 175,714
Feb 17, 2023 $ 0.204
-1.63%
$ 11.95 million $ 107,865
Feb 16, 2023 $ 0.207
-0.38%
$ 12.15 million $ 157,404
Feb 15, 2023 $ 0.207
+5.40%
$ 12.16 million $ 114,527
Feb 14, 2023 $ 0.197
+1.47%
$ 11.58 million $ 156,609
Feb 13, 2023 $ 0.194
+2.39%
$ 11.41 million $ 157,958
Feb 12, 2023 $ 0.19
-3.68%
$ 11.14 million $ 125,727
Feb 11, 2023 $ 0.197
+0.31%
$ 11.56 million $ 150,776
Feb 10, 2023 $ 0.196
-0.89%
$ 11.48 million $ 143,909
Feb 9, 2023 $ 0.198
-6.70%
$ 11.6 million $ 144,326
Feb 8, 2023 $ 0.212
-1.29%
$ 12.43 million $ 158,935
Feb 7, 2023 $ 0.215
+1.35%
$ 12.59 million $ 160,789
Feb 6, 2023 $ 0.212
-2.78%
$ 12.43 million $ 148,565
Feb 5, 2023 $ 0.218
-1.14%
$ 12.79 million $ 107,882
Feb 4, 2023 $ 0.221
+0.83%
$ 12.95 million $ 98,944
Feb 3, 2023 $ 0.219
+3.51%
$ 12.84 million $ 156,879
Feb 2, 2023 $ 0.212
-1.63%
$ 12.43 million $ 173,719
Feb 1, 2023 $ 0.217
+5.71%
$ 12.71 million $ 122,239
Jan 31, 2023 $ 0.205
-2.35%
$ 12.03 million $ 166,808
Jan 30, 2023 $ 0.21
-1.71%
$ 12.31 million $ 167,970
Jan 29, 2023 $ 0.213
+2.58%
$ 12.52 million $ 161,488
Jan 28, 2023 $ 0.208
-1.18%
$ 12.21 million $ 171,968
Jan 27, 2023 $ 0.21
+0.40%
$ 12.34 million $ 116,953
Jan 26, 2023 $ 0.209
-2.19%
$ 12.25 million $ 173,287
Jan 25, 2023 $ 0.213
+1.09%
$ 12.51 million $ 163,836
Jan 24, 2023 $ 0.211
-2.91%
$ 12.38 million $ 176,258
Jan 23, 2023 $ 0.217
+2.23%
$ 12.75 million $ 174,248
Jan 22, 2023 $ 0.213
-0.45%
$ 12.47 million $ 164,934
Jan 21, 2023 $ 0.214
-2.07%
$ 12.54 million $ 163,518
Jan 20, 2023 $ 0.218
+4.90%
$ 12.8 million $ 171,526
Jan 19, 2023 $ 0.208
-5.48%
$ 12.18 million $ 109,233
Jan 18, 2023 $ 0.22
+2.83%
$ 12.89 million $ 164,873
Jan 17, 2023 $ 0.214
+0.46%
$ 12.57 million $ 129,724
Jan 16, 2023 $ 0.213
+2.44%
$ 12.51 million $ 115,075
Jan 15, 2023 $ 0.208
-9.22%
$ 12.2 million $ 116,575
Jan 14, 2023 $ 0.229
+13.25%
$ 13.44 million $ 164,747
Jan 13, 2023 $ 0.202
+2.18%
$ 11.84 million $ 119,690
Jan 12, 2023 $ 0.197
-2.07%
$ 11.58 million $ 113,349
Jan 11, 2023 $ 0.202
+5.04%
$ 11.84 million $ 173,470
Jan 10, 2023 $ 0.192
-5.33%
$ 11.26 million $ 145,050
Jan 9, 2023 $ 0.203
-2.01%
$ 11.89 million $ 107,201
Jan 8, 2023 $ 0.207
+2.62%
$ 12.12 million $ 255,151