Energi Historical Data

NRG Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 0.527
+8.83%
$ 5.24 million $ 162,038
Jun 18, 2022 $ 0.484
-10.58%
$ 4.82 million $ 164,785
Jun 17, 2022 $ 0.541
+0.94%
$ 5.39 million $ 213,990
Jun 16, 2022 $ 0.536
-11.64%
$ 5.33 million $ 185,747
Jun 15, 2022 $ 0.606
+13.80%
$ 6.03 million $ 237,410
Jun 14, 2022 $ 0.532
-9.07%
$ 5.3 million $ 227,884
Jun 13, 2022 $ 0.585
-15.87%
$ 5.82 million $ 208,829
Jun 12, 2022 $ 0.697
+5.88%
$ 6.93 million $ 279,239
Jun 11, 2022 $ 0.658
-9.61%
$ 6.55 million $ 259,640
Jun 10, 2022 $ 0.728
-4.62%
$ 7.25 million $ 256,510
Jun 9, 2022 $ 0.763
+2.45%
$ 7.6 million $ 241,584
Jun 8, 2022 $ 0.745
+0.43%
$ 7.42 million $ 260,963
Jun 7, 2022 $ 0.743
-4.02%
$ 7.39 million $ 184,012
Jun 6, 2022 $ 0.774
-14.87%
$ 7.7 million $ 268,310
Jun 5, 2022 $ 0.909
+9.38%
$ 9.05 million $ 337,978
Jun 4, 2022 $ 0.831
-7.17%
$ 8.27 million $ 306,951
Jun 3, 2022 $ 0.902
-8.52%
$ 8.97 million $ 321,372
Jun 2, 2022 $ 0.986
-5.53%
$ 9.81 million $ 379,047
Jun 1, 2022 $ 1.04
-13.06%
$ 10.39 million $ 430,364
May 31, 2022 $ 1.2
+7.85%
$ 11.97 million $ 366,525
May 30, 2022 $ 1.11
+8.07%
$ 11.09 million $ 414,907
May 29, 2022 $ 1.04
+13.00%
$ 10.31 million $ 406,959
May 28, 2022 $ 0.917
-9.75%
$ 9.13 million $ 336,740
May 27, 2022 $ 1.02
-14.55%
$ 10.12 million $ 333,830
May 26, 2022 $ 1.19
-11.41%
$ 11.86 million $ 357,236
May 25, 2022 $ 1.35
-4.10%
$ 13.39 million $ 513,691
May 24, 2022 $ 1.4
-5.16%
$ 13.97 million $ 811,778
May 23, 2022 $ 1.48
-6.08%
$ 14.73 million $ 513,959
May 22, 2022 $ 1.58
+8.73%
$ 15.69 million $ 502,331
May 21, 2022 $ 1.45
-1.15%
$ 14.43 million $ 164,380
May 20, 2022 $ 1.47
+63.94%
$ 14.61 million $ 1.08 million
May 19, 2022 $ 0.897
+21.26%
$ 8.92 million $ 456,171
May 18, 2022 $ 0.736
-0.56%
$ 7.33 million $ 365,761
May 17, 2022 $ 0.743
+4.75%
$ 7.39 million $ 489,661
May 16, 2022 $ 0.71
-6.54%
$ 7.07 million $ 394,534
May 15, 2022 $ 0.759
+3.80%
$ 7.55 million $ 330,552
May 14, 2022 $ 0.731
+4.95%
$ 7.27 million $ 310,575
May 13, 2022 $ 0.696
+8.82%
$ 6.92 million $ 422,276
May 12, 2022 $ 0.641
+9.61%
$ 6.38 million $ 463,629
May 11, 2022 $ 0.585
-11.44%
$ 5.82 million $ 318,208
May 10, 2022 $ 0.659
-3.17%
$ 6.56 million $ 349,554
May 9, 2022 $ 0.681
-10.32%
$ 6.78 million $ 387,926
May 8, 2022 $ 0.758
-0.79%
$ 7.54 million $ 161,971
May 7, 2022 $ 0.764
-3.91%
$ 7.6 million $ 332,565
May 6, 2022 $ 0.796
-3.53%
$ 7.92 million $ 305,652
May 5, 2022 $ 0.828
+4.40%
$ 8.24 million $ 531,600
May 4, 2022 $ 0.793
-1.62%
$ 7.9 million $ 235,632
May 3, 2022 $ 0.806
-4.58%
$ 8.02 million $ 468,330
May 2, 2022 $ 0.845
+2.11%
$ 8.41 million $ 438,574
May 1, 2022 $ 0.827
-2.22%
$ 8.23 million $ 294,332