Energi Historical Data

NRG Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.159
+0.24%
$ 9.03 million $ 142,072
Sep 26, 2022 $ 0.158
+2.42%
$ 8.98 million $ 167,375
Sep 25, 2022 $ 0.154
-2.15%
$ 8.75 million $ 147,971
Sep 24, 2022 $ 0.158
-6.77%
$ 8.92 million $ 83,525
Sep 23, 2022 $ 0.17
+3.57%
$ 9.4 million $ 162,179
Sep 22, 2022 $ 0.164
+0.46%
$ 9.08 million $ 131,503
Sep 21, 2022 $ 0.163
-6.24%
$ -- $ 138,692
Sep 20, 2022 $ 0.174
-4.15%
$ 9.63 million $ 136,394
Sep 19, 2022 $ 0.181
+8.74%
$ 10.05 million $ 180,782
Sep 18, 2022 $ 0.167
-9.11%
$ 9.24 million $ 168,830
Sep 17, 2022 $ 0.183
+0.68%
$ 10.17 million $ 149,126
Sep 16, 2022 $ 0.182
-0.81%
$ 10.09 million $ 147,330
Sep 15, 2022 $ 0.183
+5.83%
$ 10.16 million $ 135,413
Sep 14, 2022 $ 0.174
+1.50%
$ 9.64 million $ 144,490
Sep 13, 2022 $ 0.171
-22.36%
$ 9.49 million $ 135,667
Sep 12, 2022 $ 0.219
-0.50%
$ 12.14 million $ 133,216
Sep 11, 2022 $ 0.22
-14.50%
$ 12.19 million $ 236,634
Sep 10, 2022 $ 0.257
-2.71%
$ 14.26 million $ 100,778
Sep 9, 2022 $ 0.264
+5.03%
$ 14.66 million $ 140,704
Sep 8, 2022 $ 0.252
-0.40%
$ 13.95 million $ 117,944
Sep 7, 2022 $ 0.253
-0.57%
$ 14 million $ 177,716
Sep 6, 2022 $ 0.254
-10.07%
$ 14.09 million $ 195,018
Sep 5, 2022 $ 0.283
+6.19%
$ 15.67 million $ 265,818
Sep 4, 2022 $ 0.266
+1.56%
$ 14.75 million $ 133,644
Sep 3, 2022 $ 0.262
-2.49%
$ 14.52 million $ 160,920
Sep 2, 2022 $ 0.269
-3.09%
$ 14.9 million $ 166,130
Sep 1, 2022 $ 0.279
-7.94%
$ 15.45 million $ 158,661
Aug 31, 2022 $ 0.303
-1.81%
$ 16.79 million $ 178,734
Aug 30, 2022 $ 0.308
-0.37%
$ 17.09 million $ 175,866
Aug 29, 2022 $ 0.309
+1.49%
$ 17.14 million $ 217,290
Aug 28, 2022 $ 0.305
-1.33%
$ 16.92 million $ 183,736
Aug 27, 2022 $ 0.309
-1.99%
$ 17.15 million $ 157,453
Aug 26, 2022 $ 0.316
-6.64%
$ 17.49 million $ 169,743
Aug 25, 2022 $ 0.338
+0.96%
$ 18.74 million $ 171,751
Aug 24, 2022 $ 0.335
-2.31%
$ 18.57 million $ 188,848
Aug 23, 2022 $ 0.343
-0.16%
$ 19.02 million $ 194,972
Aug 22, 2022 $ 0.343
-0.24%
$ 19.03 million $ 185,862
Aug 21, 2022 $ 0.345
+3.55%
$ 19.12 million $ 189,153
Aug 20, 2022 $ 0.333
+0.78%
$ 18.46 million $ 159,216
Aug 19, 2022 $ 0.331
-11.48%
$ 18.32 million $ 184,705
Aug 18, 2022 $ 0.374
-3.17%
$ 3.72 million $ 206,805
Aug 17, 2022 $ 0.386
-5.62%
$ 3.84 million $ 209,818
Aug 16, 2022 $ 0.409
+0.05%
$ 4.07 million $ 239,514
Aug 15, 2022 $ 0.409
-0.64%
$ 4.07 million $ 207,406
Aug 14, 2022 $ 0.412
-3.36%
$ 4.1 million $ 232,811
Aug 13, 2022 $ 0.426
+1.71%
$ 4.24 million $ 220,431
Aug 12, 2022 $ 0.419
-3.10%
$ 4.17 million $ 277,740
Aug 11, 2022 $ 0.432
+3.88%
$ 4.3 million $ 197,744
Aug 10, 2022 $ 0.416
-0.95%
$ 4.14 million $ 222,194
Aug 9, 2022 $ 0.42
-5.58%
$ 4.18 million $ 198,670