Energi Historical Data

NRG Page 32
Download
Date Close Price change Market cap Trading volume
Jan 20, 2022 $ 0.997
-6.18%
$ 9.92 million $ 168,621
Jan 19, 2022 $ 1.06
+3.24%
$ 10.57 million $ 245,314
Jan 18, 2022 $ 1.03
-11.36%
$ 10.24 million $ 186,417
Jan 17, 2022 $ 1.16
+6.72%
$ 11.55 million $ 550,610
Jan 16, 2022 $ 1.09
+6.94%
$ 10.82 million $ 341,850
Jan 15, 2022 $ 1.02
-1.62%
$ 10.12 million $ 154,480
Jan 14, 2022 $ 1.03
-5.14%
$ 10.29 million $ 355,347
Jan 13, 2022 $ 1.09
-7.40%
$ 10.84 million $ 232,303
Jan 12, 2022 $ 1.18
+5.93%
$ 11.71 million $ 189,010
Jan 11, 2022 $ 1.11
+0.75%
$ 11.06 million $ 169,230
Jan 10, 2022 $ 1.1
+2.36%
$ 10.97 million $ 205,812
Jan 9, 2022 $ 1.08
-0.89%
$ 10.72 million $ 149,158
Jan 8, 2022 $ 1.09
-0.23%
$ 10.82 million $ 219,918
Jan 7, 2022 $ 1.09
-10.47%
$ 10.84 million $ 211,807
Jan 6, 2022 $ 1.22
+0.06%
$ 12.11 million $ 163,611
Jan 5, 2022 $ 1.22
-7.21%
$ 12.1 million $ 193,900
Jan 4, 2022 $ 1.3
-4.65%
$ 12.89 million $ 192,897
Jan 3, 2022 $ 1.36
+6.03%
$ 13.52 million $ 289,433
Jan 2, 2022 $ 1.28
-2.11%
$ 12.75 million $ 177,829
Jan 1, 2022 $ 1.31
+2.01%
$ 13.02 million $ 292,597
Dec 31, 2021 $ 1.28
+4.85%
$ 12.77 million $ 153,455
Dec 30, 2021 $ 1.22
-5.56%
$ 12.18 million $ 221,082
Dec 29, 2021 $ 1.3
+7.37%
$ 12.9 million $ 152,708
Dec 28, 2021 $ 1.21
-9.20%
$ 12.01 million $ 208,341
Dec 27, 2021 $ 1.34
+5.16%
$ 13.31 million $ 257,985
Dec 26, 2021 $ 1.27
-7.43%
$ 12.66 million $ 206,334
Dec 25, 2021 $ 1.37
-1.31%
$ 13.68 million $ 209,764
Dec 24, 2021 $ 1.39
+2.89%
$ 13.86 million $ 364,997
Dec 23, 2021 $ 1.35
+13.33%
$ 13.47 million $ 241,111
Dec 22, 2021 $ 1.19
-2.80%
$ 11.88 million $ 210,728
Dec 21, 2021 $ 1.23
-4.45%
$ 12.23 million $ 227,268
Dec 20, 2021 $ 1.29
-8.38%
$ 12.79 million $ 329,148
Dec 19, 2021 $ 1.4
+2.68%
$ 13.96 million $ 253,454
Dec 18, 2021 $ 1.37
+8.33%
$ 13.6 million $ 161,224
Dec 17, 2021 $ 1.26
-8.44%
$ 12.56 million $ 299,642
Dec 16, 2021 $ 1.38
-3.41%
$ 13.72 million $ 232,792
Dec 15, 2021 $ 1.43
-8.28%
$ 14.21 million $ 346,456
Dec 14, 2021 $ 1.56
+14.39%
$ 15.49 million $ 189,201
Dec 13, 2021 $ 1.36
-10.18%
$ 13.54 million $ 247,333
Dec 12, 2021 $ 1.51
-3.05%
$ 15.07 million $ 208,567
Dec 11, 2021 $ 1.56
-4.80%
$ 15.55 million $ 390,275
Dec 10, 2021 $ 1.64
+8.37%
$ 16.33 million $ 420,715
Dec 9, 2021 $ 1.51
-4.63%
$ 15.07 million $ 346,225
Dec 8, 2021 $ 1.59
+4.17%
$ 15.8 million $ 350,078
Dec 7, 2021 $ 1.52
+4.24%
$ 15.17 million $ 249,514
Dec 6, 2021 $ 1.46
-2.33%
$ 14.55 million $ 277,475
Dec 5, 2021 $ 1.5
+4.16%
$ 14.9 million $ 292,762
Dec 4, 2021 $ 1.44
-37.49%
$ 14.3 million $ 377,063
Dec 3, 2021 $ 2.3
+29.78%
$ 22.88 million $ 1.25 million
Dec 2, 2021 $ 1.78
+0.05%
$ 17.68 million $ 670,251