Energi Historical Data

NRG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 0.101
+4.24%
$ 8.1 million $ 3.47 million
Jul 1 $ 0.0852
-12.81%
$ 7.45 million $ 3.7 million
Jun 24 $ 0.0999
-1.99%
$ 7.66 million $ 4.48 million
Jun 17 $ 0.101
-6.24%
$ 7.94 million $ 4.13 million
Jun 10 $ 0.115
-11.18%
$ 8.37 million $ 3.96 million
Jun 3 $ 0.13
+4.03%
$ 10.12 million $ 4.29 million
May 27 $ 0.126
+5.79%
$ 9.71 million $ 4.58 million
May 20 $ 0.121
+7.73%
$ 9.11 million $ 5.31 million
May 13 $ 0.113
-6.07%
$ 8.65 million $ 3.78 million
May 6 $ 0.121
-6.40%
$ 9.22 million $ 4.56 million
Apr 29 $ 0.129
+4.05%
$ 9.89 million $ 4.85 million
Apr 22 $ 0.13
-5.03%
$ 9.47 million $ 4.68 million
Apr 15 $ 0.135
-2.64%
$ 10.41 million $ 4.68 million
Apr 8 $ 0.146
-31.78%
$ 10.18 million $ 4.11 million
Apr 1 $ 0.219
+34.00%
$ 16.2 million $ 3.61 million
Mar 25 $ 0.155
-8.95%
$ 12.27 million $ 3.21 million
Mar 18 $ 0.177
-6.42%
$ 12.74 million $ 3.34 million
Mar 11 $ 0.208
-7.69%
$ 14.05 million $ 2.35 million
Mar 4 $ 0.225
-15.08%
$ 16.8 million $ 2.77 million
Feb 26 $ 0.265
+36.00%
$ 19.71 million $ 5.85 million
Feb 19 $ 0.195
+48.89%
$ 14.43 million $ 2.42 million
Feb 12 $ 0.131
+9.77%
$ 9.68 million $ 1.75 million
Feb 5 $ 0.112
-10.66%
$ 8.81 million $ 1.1 million
Jan 29 $ 0.128
+16.63%
$ 9.38 million $ 729,759
Jan 22 $ 0.119
+12.08%
$ 7.96 million $ 425,808
Jan 15 $ 0.103
-11.08%
$ 7.71 million $ 627,541
Jan 8 $ 0.118
+4.08%
$ 8.29 million $ 832,239
Jan 1 $ 0.114
-19.30%
$ 8.04 million $ 897,508
Dec 25 $ 0.142
-9.52%
$ 9.97 million $ 1.56 million
Dec 18 $ 0.152
-0.81%
$ 11.07 million $ 2.08 million
Dec 11 $ 0.141
-23.77%
$ 10.74 million $ 439,133
Dec 4 $ 0.176
+174.87%
$ 12.9 million $ 1.34 million
Nov 27 $ 0.0641
+6.89%
$ 4.48 million $ 714,196
Nov 20 $ 0.0616
+2.54%
$ 4.22 million $ 622,832
Nov 13 $ 0.0599
+8.34%
$ 4.22 million $ 457,648
Nov 6 $ 0.0642
+16.46%
$ 3.98 million $ 298,774
Oct 30 $ 0.0556
+0.06%
$ 3.92 million $ 500,345
Oct 23 $ 0.0559
+9.80%
$ 3.91 million $ 406,179
Oct 16 $ 0.0527
+12.57%
$ 3.67 million $ 294,280
Oct 9 $ 0.044
-4.63%
$ 3.25 million $ 327,018
Oct 2 $ 0.0461
+1.55%
$ 3.2 million $ 236,324
Sep 25 $ 0.0454
-11.84%
$ 3.13 million $ 20,905
Sep 18 $ 0.0466
-3.96%
$ 3.56 million $ 272,560
Sep 11 $ 0.0507
+7.81%
$ 3.33 million $ 299,532
Sep 4 $ 0.047
-8.28%
$ 3.23 million $ 257,736
Aug 28 $ 0.0513
+16.80%
$ 3.5 million $ 303,270
Aug 21 $ 0.05
-1.38%
$ 3.28 million $ 344,802
Aug 14 $ 0.0541
-15.36%
$ 3.42 million $ 328,534
Aug 7 $ 0.0711
-22.65%
$ 4.3 million $ 308,936
Jul 31 $ 0.0919
+67.05%
$ 6.11 million $ 1.03 million