Energi Historical Data

NRG Page 27
Download
Date Close Price change Market cap Trading volume
Nov 29, 2022 $ 0.151
+0.14%
$ 8.87 million $ 91,449
Nov 28, 2022 $ 0.151
-4.53%
$ 8.86 million $ 127,229
Nov 27, 2022 $ 0.159
+1.51%
$ 9.29 million $ 133,013
Nov 26, 2022 $ 0.156
-0.37%
$ 9.15 million $ 139,257
Nov 25, 2022 $ 0.157
-1.45%
$ 9.2 million $ 143,979
Nov 24, 2022 $ 0.159
-1.92%
$ 9.32 million $ 135,502
Nov 23, 2022 $ 0.162
+6.50%
$ 9.51 million $ 157,737
Nov 22, 2022 $ 0.152
+4.29%
$ 8.93 million $ 153,578
Nov 21, 2022 $ 0.146
-5.39%
$ 8.58 million $ 142,513
Nov 20, 2022 $ 0.154
+0.06%
$ 9.04 million $ 140,895
Nov 19, 2022 $ 0.154
-1.80%
$ 9.04 million $ 143,860
Nov 18, 2022 $ 0.157
-2.93%
$ 9.21 million $ 151,172
Nov 17, 2022 $ 0.162
+5.20%
$ 9.48 million $ 143,096
Nov 16, 2022 $ 0.154
-6.66%
$ 8.99 million $ 157,710
Nov 15, 2022 $ 0.165
+0.16%
$ 9.62 million $ 186,158
Nov 14, 2022 $ 0.165
+2.51%
$ 9.62 million $ 214,558
Nov 13, 2022 $ 0.161
-4.68%
$ 9.38 million $ 197,266
Nov 12, 2022 $ 0.168
+0.30%
$ 9.83 million $ 203,081
Nov 11, 2022 $ 0.168
-2.78%
$ 9.77 million $ 197,637
Nov 10, 2022 $ 0.173
+16.68%
$ 10.06 million $ 223,960
Nov 9, 2022 $ 0.148
-19.76%
$ 8.66 million $ 169,549
Nov 8, 2022 $ 0.185
-11.61%
$ 10.77 million $ 192,593
Nov 7, 2022 $ 0.209
-2.93%
$ 12.21 million $ 251,230
Nov 6, 2022 $ 0.216
-4.06%
$ 12.59 million $ 260,907
Nov 5, 2022 $ 0.225
+5.35%
$ 13.1 million $ 250,068
Nov 4, 2022 $ 0.213
+7.36%
$ 12.4 million $ 282,919
Nov 3, 2022 $ 0.198
+7.35%
$ 11.52 million $ 179,183
Nov 2, 2022 $ 0.185
+1.69%
$ 10.68 million $ 210,561
Nov 1, 2022 $ 0.181
+3.99%
$ 10.49 million $ 223,042
Oct 31, 2022 $ 0.175
+11.92%
$ 10.08 million $ 215,508
Oct 30, 2022 $ 0.156
-9.22%
$ 9.01 million $ 59,996
Oct 29, 2022 $ 0.172
+2.39%
$ 9.92 million $ 183,605
Oct 28, 2022 $ 0.168
-0.37%
$ 9.69 million $ 201,313
Oct 27, 2022 $ 0.169
-1.52%
$ 9.72 million $ 181,900
Oct 26, 2022 $ 0.171
+4.60%
$ 9.88 million $ 259,244
Oct 25, 2022 $ 0.164
+3.64%
$ 9.44 million $ 152,017
Oct 24, 2022 $ 0.158
-1.46%
$ 9.1 million $ 139,736
Oct 23, 2022 $ 0.16
+2.82%
$ 9.24 million $ 125,894
Oct 22, 2022 $ 0.156
-0.40%
$ 8.99 million $ 90,654
Oct 21, 2022 $ 0.157
+0.72%
$ 8.99 million $ 185,521
Oct 20, 2022 $ 0.155
-2.95%
$ 8.92 million $ 121,752
Oct 19, 2022 $ 0.16
+1.14%
$ 9.19 million $ 201,310
Oct 18, 2022 $ 0.158
+0.32%
$ 9.11 million $ 132,007
Oct 17, 2022 $ 0.158
-1.43%
$ 9.08 million $ 189,726
Oct 16, 2022 $ 0.16
+2.89%
$ 9.19 million $ 103,342
Oct 15, 2022 $ 0.156
-1.39%
$ 8.94 million $ 155,359
Oct 14, 2022 $ 0.158
-1.99%
$ 9.05 million $ 143,976
Oct 13, 2022 $ 0.162
+1.89%
$ 9.24 million $ 141,752
Oct 12, 2022 $ 0.158
-0.82%
$ 9.07 million $ 188,533
Oct 11, 2022 $ 0.16
+0.86%
$ 9.14 million $ 155,612