Energi Historical Data

NRG Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2022 $ 0.445
+0.67%
$ 4.42 million $ 218,273
Aug 7, 2022 $ 0.441
-4.31%
$ 4.39 million $ 198,027
Aug 6, 2022 $ 0.461
-3.23%
$ 4.59 million $ 151,866
Aug 5, 2022 $ 0.473
+7.94%
$ 4.71 million $ 199,651
Aug 4, 2022 $ 0.439
+2.11%
$ 4.37 million $ 119,545
Aug 3, 2022 $ 0.43
-2.68%
$ 4.28 million $ 216,746
Aug 2, 2022 $ 0.442
+3.92%
$ 4.4 million $ 152,791
Aug 1, 2022 $ 0.425
-0.18%
$ 4.23 million $ 200,563
Jul 31, 2022 $ 0.426
-1.93%
$ 4.24 million $ 181,698
Jul 30, 2022 $ 0.434
+3.71%
$ 4.32 million $ 307,111
Jul 29, 2022 $ 0.419
+1.10%
$ 4.17 million $ 195,648
Jul 28, 2022 $ 0.414
-3.22%
$ 4.12 million $ 134,270
Jul 27, 2022 $ 0.433
+13.49%
$ 4.31 million $ 121,512
Jul 26, 2022 $ 0.38
-6.45%
$ 3.79 million $ 143,026
Jul 25, 2022 $ 0.407
-7.81%
$ 4.05 million $ 196,077
Jul 24, 2022 $ 0.442
+0.91%
$ 4.4 million $ 207,714
Jul 23, 2022 $ 0.438
-0.69%
$ 4.36 million $ 188,199
Jul 22, 2022 $ 0.441
-4.83%
$ 4.38 million $ 156,130
Jul 21, 2022 $ 0.465
-3.38%
$ 4.62 million $ 225,854
Jul 20, 2022 $ 0.482
+0.92%
$ 4.8 million $ 221,259
Jul 19, 2022 $ 0.477
-1.85%
$ 4.75 million $ 139,621
Jul 18, 2022 $ 0.484
+13.36%
$ 4.82 million $ 202,528
Jul 17, 2022 $ 0.428
-7.90%
$ 4.26 million $ 215,706
Jul 16, 2022 $ 0.465
+0.71%
$ 4.63 million $ 238,054
Jul 15, 2022 $ 0.462
-2.58%
$ 4.59 million $ 130,396
Jul 14, 2022 $ 0.474
+13.78%
$ 4.72 million $ 203,604
Jul 13, 2022 $ 0.416
+0.77%
$ 4.14 million $ 185,117
Jul 12, 2022 $ 0.413
-3.26%
$ 4.11 million $ 177,523
Jul 11, 2022 $ 0.427
-12.03%
$ 4.25 million $ 202,715
Jul 10, 2022 $ 0.486
-6.38%
$ 4.83 million $ 195,635
Jul 9, 2022 $ 0.519
+2.75%
$ 5.16 million $ 184,201
Jul 8, 2022 $ 0.508
+1.25%
$ 5.06 million $ 188,649
Jul 7, 2022 $ 0.502
+2.42%
$ 5 million $ 202,999
Jul 6, 2022 $ 0.49
-5.13%
$ 4.88 million $ 177,281
Jul 5, 2022 $ 0.517
+4.08%
$ 5.14 million $ 189,315
Jul 4, 2022 $ 0.497
-3.82%
$ 4.94 million $ 149,646
Jul 3, 2022 $ 0.517
+0.04%
$ 5.15 million $ 139,483