Energi Historical Data

NRG Page 30
Download
Date Close Price change Market cap Trading volume
Jul 2, 2022 $ 0.517
+2.36%
$ 5.15 million $ 126,069
Jul 1, 2022 $ 0.508
-8.86%
$ 5.06 million $ 183,083
Jun 30, 2022 $ 0.555
-3.91%
$ 5.52 million $ 166,332
Jun 29, 2022 $ 0.577
+7.72%
$ 5.74 million $ 199,110
Jun 28, 2022 $ 0.535
-7.94%
$ 5.32 million $ 202,622
Jun 27, 2022 $ 0.581
+3.57%
$ 5.79 million $ 203,557
Jun 26, 2022 $ 0.561
-4.03%
$ 5.58 million $ 221,946
Jun 25, 2022 $ 0.584
-1.42%
$ 5.81 million $ 174,655
Jun 24, 2022 $ 0.593
+6.64%
$ 5.9 million $ 186,115
Jun 23, 2022 $ 0.556
+8.72%
$ 5.53 million $ 186,031
Jun 22, 2022 $ 0.512
-3.07%
$ 5.09 million $ 177,964
Jun 21, 2022 $ 0.528
-0.47%
$ 5.26 million $ 196,731
Jun 20, 2022 $ 0.531
+0.68%
$ 5.28 million $ 182,589
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