Energi Historical Data

NRG Page 34
Download
Date Close Price change Market cap Trading volume
Oct 12, 2021 $ 1.85
-5.03%
$ 18.43 million $ 313,157
Oct 11, 2021 $ 1.95
+6.82%
$ 19.41 million $ 258,400
Oct 10, 2021 $ 1.83
-2.13%
$ 18.17 million $ 318,071
Oct 9, 2021 $ 1.87
-2.09%
$ 18.56 million $ 366,022
Oct 8, 2021 $ 1.91
+0.21%
$ 18.96 million $ 452,584
Oct 7, 2021 $ 1.9
-1.82%
$ 18.92 million $ 368,191
Oct 6, 2021 $ 1.94
+0.78%
$ 19.27 million $ 256,661
Oct 5, 2021 $ 1.92
-0.65%
$ 19.12 million $ 336,351
Oct 4, 2021 $ 1.93
-2.20%
$ 19.25 million $ 402,336
Oct 3, 2021 $ 1.98
+2.53%
$ 19.68 million $ 186,647
Oct 2, 2021 $ 1.93
-10.00%
$ 19.2 million $ 387,130
Oct 1, 2021 $ 2.14
+7.92%
$ 21.33 million $ 410,773
Sep 30, 2021 $ 1.99
+23.07%
$ 19.76 million $ 908,098
Sep 29, 2021 $ 1.61
+10.92%
$ 16.06 million $ 217,145
Sep 28, 2021 $ 1.45
-6.73%
$ 14.48 million $ 146,843
Sep 27, 2021 $ 1.56
-6.06%
$ 15.52 million $ 212,896
Sep 26, 2021 $ 1.66
-0.18%
$ 16.53 million $ 141,053
Sep 25, 2021 $ 1.66
+0.30%
$ 16.56 million $ 205,271
Sep 24, 2021 $ 1.66
-5.69%
$ 16.51 million $ 234,203
Sep 23, 2021 $ 1.76
+2.32%
$ 17.5 million $ 320,720
Sep 22, 2021 $ 1.72
+7.55%
$ 17.1 million $ 225,975
Sep 21, 2021 $ 1.6
-6.42%
$ 15.88 million $ 186,996
Sep 20, 2021 $ 1.71
-8.31%
$ 16.97 million $ 342,616
Sep 19, 2021 $ 1.86
-5.06%
$ 18.51 million $ 198,565
Sep 18, 2021 $ 1.96
-0.45%
$ 19.5 million $ 239,115
Sep 17, 2021 $ 1.97
-6.23%
$ 19.59 million $ 374,461
Sep 16, 2021 $ 2.1
+18.40%
$ 20.9 million $ 693,044
Sep 15, 2021 $ 1.77
-4.12%
$ 17.65 million $ 345,609
Sep 14, 2021 $ 1.85
+7.95%
$ 18.41 million $ 335,309
Sep 13, 2021 $ 1.71
-9.20%
$ 17.05 million $ 316,096
Sep 12, 2021 $ 1.89
+3.88%
$ 18.78 million $ 324,565
Sep 11, 2021 $ 1.82
-1.29%
$ 18.08 million $ 341,640
Sep 10, 2021 $ 1.84
+17.45%
$ 18.31 million $ 602,310
Sep 9, 2021 $ 1.57
-3.42%
$ 15.59 million $ 160,512
Sep 8, 2021 $ 1.62
-0.48%
$ 16.15 million $ 315,505
Sep 7, 2021 $ 1.63
-16.63%
$ 16.22 million $ 405,846
Sep 6, 2021 $ 1.96
-0.57%
$ 19.46 million $ 385,157
Sep 5, 2021 $ 1.97
+4.03%
$ 19.57 million $ 326,112
Sep 4, 2021 $ 1.89
-1.23%
$ 18.81 million $ 354,385
Sep 3, 2021 $ 1.91
+6.57%
$ 19.05 million $ 269,438
Sep 2, 2021 $ 1.8
+4.06%
$ 17.87 million $ 407,140
Sep 1, 2021 $ 1.73
+4.07%
$ 17.17 million $ 67,796
Aug 31, 2021 $ 1.66
-10.58%
$ 16.5 million $ 268,596
Aug 30, 2021 $ 1.85
-0.04%
$ 18.45 million $ 340,775
Aug 29, 2021 $ 1.85
+0.38%
$ 18.46 million $ 145,124
Aug 28, 2021 $ 1.85
+0.05%
$ 18.39 million $ 43,460
Aug 27, 2021 $ 1.85
-3.41%
$ 18.38 million $ 201,279
Aug 26, 2021 $ 1.91
-2.89%
$ 19.03 million $ 261,210
Aug 25, 2021 $ 1.97
+5.65%
$ 19.59 million $ 454,914
Aug 24, 2021 $ 1.86
-4.91%
$ 18.54 million $ 196,564