Energi Historical Data

NRG Page 31
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 0.737
-5.27%
$ 7.34 million $ 340,230
Mar 10, 2022 $ 0.779
-5.52%
$ 7.75 million $ 482,146
Mar 9, 2022 $ 0.824
+2.66%
$ 8.2 million $ 430,843
Mar 8, 2022 $ 0.801
+1.66%
$ 7.97 million $ 442,438
Mar 7, 2022 $ 0.787
-3.33%
$ 7.83 million $ 367,937
Mar 6, 2022 $ 0.814
-1.39%
$ 8.11 million $ 387,355
Mar 5, 2022 $ 0.826
-3.84%
$ 8.22 million $ 305,107
Mar 4, 2022 $ 0.86
-7.25%
$ 8.56 million $ 446,415
Mar 3, 2022 $ 0.927
-4.62%
$ 9.23 million $ 304,568
Mar 2, 2022 $ 0.972
-1.27%
$ 9.67 million $ 502,189
Mar 1, 2022 $ 0.985
+2.71%
$ 9.8 million $ 353,442
Feb 28, 2022 $ 0.959
+13.57%
$ 9.55 million $ 539,691
Feb 27, 2022 $ 0.844
-5.88%
$ 8.4 million $ 344,401
Feb 26, 2022 $ 0.896
-0.90%
$ 8.91 million $ 402,290
Feb 25, 2022 $ 0.904
+2.44%
$ 8.99 million $ 366,238
Feb 24, 2022 $ 0.882
+0.47%
$ 8.78 million $ 303,051
Feb 23, 2022 $ 0.874
-4.61%
$ 8.7 million $ 332,201
Feb 22, 2022 $ 0.914
+0.81%
$ 9.1 million $ 243,466
Feb 21, 2022 $ 0.908
-0.91%
$ 9.04 million $ 159,943
Feb 20, 2022 $ 0.916
-3.48%
$ 9.11 million $ 154,587
Feb 19, 2022 $ 0.948
-0.32%
$ 9.44 million $ 173,251
Feb 18, 2022 $ 0.951
-1.38%
$ 9.46 million $ 192,083
Feb 17, 2022 $ 0.964
-7.59%
$ 9.6 million $ 134,464
Feb 16, 2022 $ 1.04
-2.74%
$ 10.39 million $ 149,695
Feb 15, 2022 $ 1.07
+5.82%
$ 10.68 million $ 205,494
Feb 14, 2022 $ 1.01
+3.28%
$ 10.1 million $ 188,631
Feb 13, 2022 $ 0.982
-4.59%
$ 9.78 million $ 161,449
Feb 12, 2022 $ 1.03
+3.22%
$ 10.25 million $ 165,116
Feb 11, 2022 $ 0.998
-11.45%
$ 9.93 million $ 130,721
Feb 10, 2022 $ 1.13
-1.14%
$ 11.21 million $ 182,776
Feb 9, 2022 $ 1.14
-1.59%
$ 11.32 million $ 187,649
Feb 8, 2022 $ 1.16
-0.20%
$ 11.51 million $ 157,115
Feb 7, 2022 $ 1.16
+4.02%
$ 11.54 million $ 169,958
Feb 6, 2022 $ 1.11
+6.03%
$ 11.09 million $ 169,593
Feb 5, 2022 $ 1.05
-1.53%
$ 10.46 million $ 195,789
Feb 4, 2022 $ 1.07
+14.58%
$ 10.62 million $ 204,962
Feb 3, 2022 $ 0.93
+2.48%
$ 9.26 million $ 239,745
Feb 2, 2022 $ 0.907
-2.86%
$ 9.03 million $ 153,992
Feb 1, 2022 $ 0.934
+1.98%
$ 9.3 million $ 171,888
Jan 31, 2022 $ 0.916
-1.00%
$ 9.12 million $ 190,408
Jan 30, 2022 $ 0.925
-0.16%
$ 9.21 million $ 264,488
Jan 29, 2022 $ 0.927
+1.04%
$ 9.22 million $ 162,777
Jan 28, 2022 $ 0.917
+3.22%
$ 9.13 million $ 169,619
Jan 27, 2022 $ 0.888
+0.83%
$ 8.84 million $ 168,254
Jan 26, 2022 $ 0.88
-0.17%
$ 8.76 million $ 155,778
Jan 25, 2022 $ 0.883
+2.85%
$ 8.79 million $ 175,878
Jan 24, 2022 $ 0.859
-6.64%
$ 8.55 million $ 267,450
Jan 23, 2022 $ 0.919
+7.24%
$ 9.15 million $ 156,891
Jan 22, 2022 $ 0.857
-7.69%
$ 8.53 million $ 172,444
Jan 21, 2022 $ 0.929
-6.82%
$ 9.24 million $ 193,342