Energi Historical Data

NRG Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2023 $ 0.206
+2.28%
$ 12.08 million $ 105,065
Apr 12, 2023 $ 0.201
-1.97%
$ 11.81 million $ 74,356
Apr 11, 2023 $ 0.206
-4.95%
$ 12.07 million $ 102,976
Apr 10, 2023 $ 0.217
+3.88%
$ 12.7 million $ 196,689
Apr 9, 2023 $ 0.209
-0.61%
$ 12.23 million $ 172,814
Apr 8, 2023 $ 0.21
-0.53%
$ 12.3 million $ 129,373
Apr 7, 2023 $ 0.211
-4.51%
$ 12.36 million $ 158,462
Apr 6, 2023 $ 0.221
-8.01%
$ 12.95 million $ 148,095
Apr 5, 2023 $ 0.24
+17.35%
$ 14.08 million $ 71,615
Apr 4, 2023 $ 0.204
+2.14%
$ 11.99 million $ 171,547
Apr 3, 2023 $ 0.2
-12.02%
$ 11.75 million $ 105,997
Apr 2, 2023 $ 0.219
+0.67%
$ 12.82 million $ 216,324
Apr 1, 2023 $ 0.215
-4.28%
$ 12.62 million $ 172,001
Mar 31, 2023 $ 0.239
+15.67%
$ 13.99 million $ 83,235
Mar 30, 2023 $ 0.206
-6.83%
$ 12.1 million $ 158,274
Mar 29, 2023 $ 0.222
-2.98%
$ 13 million $ 158,685
Mar 28, 2023 $ 0.228
+1.77%
$ 13.4 million $ 33,448
Mar 27, 2023 $ 0.224
-5.57%
$ 13.15 million $ 240,751
Mar 26, 2023 $ 0.237
+12.31%
$ 13.92 million $ 557,169
Mar 25, 2023 $ 0.211
-2.13%
$ 12.4 million $ 92,451
Mar 24, 2023 $ 0.216
+1.37%
$ 12.66 million $ 177,496
Mar 23, 2023 $ 0.213
+1.61%
$ 12.5 million $ 121,912
Mar 22, 2023 $ 0.21
-5.16%
$ 12.3 million $ 102,943
Mar 21, 2023 $ 0.221
+1.30%
$ 12.97 million $ 158,310
Mar 20, 2023 $ 0.218
+0.49%
$ 12.81 million $ 190,361
Mar 19, 2023 $ 0.218
+0.84%
$ 12.77 million $ 189,380
Mar 18, 2023 $ 0.216
-5.64%
$ 12.67 million $ 155,128
Mar 17, 2023 $ 0.229
+4.99%
$ 13.44 million $ 195,572
Mar 16, 2023 $ 0.218
+7.81%
$ 12.79 million $ 159,340
Mar 15, 2023 $ 0.202
-6.37%
$ 11.87 million $ 167,452
Mar 14, 2023 $ 0.216
-2.22%
$ 12.67 million $ 170,229
Mar 13, 2023 $ 0.222
+16.03%
$ 13 million $ 103,400
Mar 12, 2023 $ 0.19
+9.81%
$ 11.17 million $ 154,340
Mar 11, 2023 $ 0.173
-0.02%
$ 10.16 million $ 145,116
Mar 10, 2023 $ 0.174
-7.90%
$ 10.18 million $ 118,392