Energi Historical Data

NRG Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 2021 $ 1.98
+7.57%
$ 19.71 million $ 222,744
Oct 14, 2021 $ 1.84
+0.15%
$ 18.33 million $ 238,515
Oct 13, 2021 $ 1.84
-0.73%
$ 18.3 million $ 396,109
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