Energi Historical Data

NRG Page 33
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 2021 $ 1.78
+7.13%
$ 17.67 million $ 582,796
Nov 30, 2021 $ 1.66
-4.00%
$ 16.49 million $ 247,205
Nov 29, 2021 $ 1.73
-11.43%
$ 17.17 million $ 370,313
Nov 28, 2021 $ 1.95
+13.14%
$ 19.38 million $ 426,877
Nov 27, 2021 $ 1.72
-4.36%
$ 17.13 million $ 358,500
Nov 26, 2021 $ 1.8
-4.45%
$ 17.91 million $ 354,068
Nov 25, 2021 $ 1.88
+6.11%
$ 18.74 million $ 322,441
Nov 24, 2021 $ 1.77
-10.35%
$ 17.66 million $ 297,522
Nov 23, 2021 $ 1.98
+0.85%
$ 19.7 million $ 344,498
Nov 22, 2021 $ 1.96
-4.32%
$ 19.53 million $ 180,801
Nov 21, 2021 $ 2.05
-11.58%
$ 20.42 million $ 299,262
Nov 20, 2021 $ 2.32
-8.79%
$ 23.1 million $ 309,265
Nov 19, 2021 $ 2.55
+0.18%
$ 25.33 million $ 408,131
Nov 18, 2021 $ 2.54
+8.71%
$ 25.28 million $ 1.58 million
Nov 17, 2021 $ 2.34
+25.69%
$ 23.26 million $ 1.19 million
Nov 16, 2021 $ 1.86
+4.54%
$ 18.51 million $ 601,492
Nov 15, 2021 $ 1.78
-9.21%
$ 17.7 million $ 338,726
Nov 14, 2021 $ 1.96
+2.69%
$ 19.5 million $ 322,300
Nov 13, 2021 $ 1.91
+0.97%
$ 18.99 million $ 718,605
Nov 12, 2021 $ 1.89
-1.05%
$ 18.81 million $ 243,207
Nov 11, 2021 $ 1.91
+10.50%
$ 19.01 million $ 354,598
Nov 10, 2021 $ 1.73
-12.75%
$ 17.2 million $ 460,823
Nov 9, 2021 $ 1.98
+13.44%
$ 19.72 million $ 434,763
Nov 8, 2021 $ 1.75
-11.46%
$ 17.38 million $ 779,104
Nov 7, 2021 $ 1.97
+4.14%
$ 19.63 million $ 605,519
Nov 6, 2021 $ 1.89
+3.57%
$ 18.85 million $ 301,453
Nov 5, 2021 $ 1.83
-5.26%
$ 18.2 million $ 406,314
Nov 4, 2021 $ 1.93
+3.61%
$ 19.21 million $ 257,763
Nov 3, 2021 $ 1.86
-0.64%
$ 18.54 million $ 277,358
Nov 2, 2021 $ 1.88
-0.85%
$ 18.66 million $ 345,687
Nov 1, 2021 $ 1.89
-0.99%
$ 18.82 million $ 224,389
Oct 31, 2021 $ 1.91
-2.08%
$ 19.01 million $ 175,896
Oct 30, 2021 $ 1.95
-8.72%
$ 19.41 million $ 354,259
Oct 29, 2021 $ 2.14
+6.14%
$ 21.27 million $ 444,915
Oct 28, 2021 $ 2.01
-0.04%
$ 20.04 million $ 334,317
Oct 27, 2021 $ 2.01
+1.20%
$ 20.04 million $ 251,965
Oct 26, 2021 $ 1.99
-3.31%
$ 19.81 million $ 420,531
Oct 25, 2021 $ 2.06
-0.81%
$ 20.49 million $ 291,886
Oct 24, 2021 $ 2.07
+5.89%
$ 20.64 million $ 491,951
Oct 23, 2021 $ 1.96
-6.72%
$ 19.5 million $ 288,140
Oct 22, 2021 $ 2.1
-1.05%
$ 20.9 million $ 400,715
Oct 21, 2021 $ 2.12
-4.79%
$ 21.13 million $ 117,177
Oct 20, 2021 $ 2.23
+6.42%
$ 22.19 million $ 524,250
Oct 19, 2021 $ 2.1
-4.82%
$ 20.85 million $ 368,889
Oct 18, 2021 $ 2.2
+11.01%
$ 21.9 million $ 806,019
Oct 17, 2021 $ 1.98
+1.33%
$ 19.73 million $ 355,650
Oct 16, 2021 $ 1.96
-1.23%
$ 19.47 million $ 345,466