Energi Historical Data

NRG Page 28
Download
Date Close Price change Market cap Trading volume
Oct 10, 2022 $ 0.158
-1.45%
$ 9.06 million $ 157,718
Oct 9, 2022 $ 0.161
-0.06%
$ 9.18 million $ 119,281
Oct 8, 2022 $ 0.161
-2.10%
$ 9.19 million $ 115,540
Oct 7, 2022 $ 0.164
-2.22%
$ 9.37 million $ 132,016
Oct 6, 2022 $ 0.168
-1.03%
$ 9.58 million $ 156,197
Oct 5, 2022 $ 0.17
-2.04%
$ 9.64 million $ 195,307
Oct 4, 2022 $ 0.173
+4.18%
$ 9.84 million $ 184,541
Oct 3, 2022 $ 0.166
+4.03%
$ 9.45 million $ 132,389
Oct 2, 2022 $ 0.16
-0.27%
$ 9.07 million $ 136,951
Oct 1, 2022 $ 0.16
-0.91%
$ 9.1 million $ 113,640
Sep 30, 2022 $ 0.161
-2.16%
$ 9.16 million $ 185,294
Sep 29, 2022 $ 0.164
+2.68%
$ 9.31 million $ 135,870
Sep 28, 2022 $ 0.16
+0.34%
$ 9.07 million $ 139,759
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