Energi Historical Data

NRG Page 31
Download
Date Close Price change Market cap Trading volume
May 13, 2022 $ 0.696
+8.82%
$ 6.92 million $ 422,276
May 12, 2022 $ 0.641
+9.61%
$ 6.38 million $ 463,629
May 11, 2022 $ 0.585
-11.44%
$ 5.82 million $ 318,208
May 10, 2022 $ 0.659
-3.17%
$ 6.56 million $ 349,554
May 9, 2022 $ 0.681
-10.32%
$ 6.78 million $ 387,926
May 8, 2022 $ 0.758
-0.79%
$ 7.54 million $ 161,971
May 7, 2022 $ 0.764
-3.91%
$ 7.6 million $ 332,565
May 6, 2022 $ 0.796
-3.53%
$ 7.92 million $ 305,652
May 5, 2022 $ 0.828
+4.40%
$ 8.24 million $ 531,600
May 4, 2022 $ 0.793
-1.62%
$ 7.9 million $ 235,632
May 3, 2022 $ 0.806
-4.58%
$ 8.02 million $ 468,330
May 2, 2022 $ 0.845
+2.11%
$ 8.41 million $ 438,574
May 1, 2022 $ 0.827
-2.22%
$ 8.23 million $ 294,332
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