Energi Historical Data

NRG Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.846
-4.73%
$ 8.42 million $ 337,780
Apr 29, 2022 $ 0.883
+4.71%
$ 8.79 million $ 527,624
Apr 28, 2022 $ 0.842
+4.71%
$ 8.38 million $ 448,363
Apr 27, 2022 $ 0.804
+1.11%
$ 8 million $ 535,862
Apr 26, 2022 $ 0.795
-3.15%
$ 7.91 million $ 340,293
Apr 25, 2022 $ 0.821
+11.20%
$ 8.17 million $ 455,618
Apr 24, 2022 $ 0.739
-0.33%
$ 7.35 million $ 385,131
Apr 23, 2022 $ 0.742
-2.95%
$ 7.38 million $ 433,513
Apr 22, 2022 $ 0.765
+10.82%
$ 7.61 million $ 428,581
Apr 21, 2022 $ 0.698
-1.87%
$ 6.94 million $ 354,689
Apr 20, 2022 $ 0.711
-2.23%
$ 7.08 million $ 430,982
Apr 19, 2022 $ 0.727
+3.55%
$ 7.24 million $ 382,328
Apr 18, 2022 $ 0.702
+0.23%
$ 6.99 million $ 311,131
Apr 17, 2022 $ 0.701
-2.26%
$ 6.97 million $ 307,371
Apr 16, 2022 $ 0.72
-1.29%
$ 7.17 million $ 255,432
Apr 15, 2022 $ 0.73
-0.37%
$ 7.26 million $ 385,605
Apr 14, 2022 $ 0.732
-1.20%
$ 7.29 million $ 333,262
Apr 13, 2022 $ 0.743
+6.90%
$ 7.4 million $ 508,981
Apr 12, 2022 $ 0.696
-0.10%
$ 6.92 million $ 331,427
Apr 11, 2022 $ 0.696
+0.04%
$ 6.93 million $ 265,864
Apr 10, 2022 $ 0.697
+0.44%
$ 6.93 million $ 399,809
Apr 9, 2022 $ 0.694
-1.31%
$ 6.91 million $ 228,607
Apr 8, 2022 $ 0.703
-7.10%
$ 6.99 million $ 244,225
Apr 7, 2022 $ 0.757
-5.09%
$ 7.54 million $ 504,699
Apr 6, 2022 $ 0.799
-2.29%
$ 7.95 million $ 305,716
Apr 5, 2022 $ 0.818
-7.07%
$ 8.14 million $ 355,677
Apr 4, 2022 $ 0.88
+6.42%
$ 8.75 million $ 465,811
Apr 3, 2022 $ 0.826
+7.91%
$ 8.22 million $ 617,506
Apr 2, 2022 $ 0.766
+9.16%
$ 7.62 million $ 235,897
Apr 1, 2022 $ 0.702
+0.50%
$ 6.98 million $ 367,583
Mar 31, 2022 $ 0.698
-1.70%
$ 6.94 million $ 267,379
Mar 30, 2022 $ 0.71
-2.33%
$ 7.07 million $ 434,199
Mar 29, 2022 $ 0.727
-1.29%
$ 7.24 million $ 204,092
Mar 28, 2022 $ 0.737
+0.95%
$ 7.34 million $ 376,144
Mar 27, 2022 $ 0.73
+1.14%
$ 7.27 million $ 250,297
Mar 26, 2022 $ 0.722
+3.27%
$ 7.19 million $ 531,532
Mar 25, 2022 $ 0.7
-2.73%
$ 6.97 million $ 252,079
Mar 24, 2022 $ 0.719
+2.61%
$ 7.16 million $ 521,938
Mar 23, 2022 $ 0.701
+0.65%
$ 6.98 million $ 360,929
Mar 22, 2022 $ 0.697
+2.85%
$ 6.93 million $ 403,374
Mar 21, 2022 $ 0.678
+0.09%
$ 6.74 million $ 457,009
Mar 20, 2022 $ 0.677
-5.46%
$ 6.74 million $ 421,378
Mar 19, 2022 $ 0.711
-3.59%
$ 7.08 million $ 278,212
Mar 18, 2022 $ 0.737
+0.99%
$ 7.33 million $ 621,223
Mar 17, 2022 $ 0.73
-3.40%
$ 7.26 million $ 462,864
Mar 16, 2022 $ 0.755
+1.61%
$ 7.51 million $ 472,059
Mar 15, 2022 $ 0.743
-2.68%
$ 7.4 million $ 360,386
Mar 14, 2022 $ 0.763
-7.98%
$ 7.59 million $ 492,588
Mar 13, 2022 $ 0.826
+18.52%
$ 8.22 million $ 389,100
Mar 12, 2022 $ 0.7
-4.97%
$ 6.97 million $ 224,102