Energi Historical Data

NRG Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 23, 2021 $ 1.96
+0.85%
$ 19.5 million $ 374,517
Aug 22, 2021 $ 1.94
+0.93%
$ 19.34 million $ 240,120
Aug 21, 2021 $ 1.93
-1.40%
$ 19.16 million $ 522,523
Aug 20, 2021 $ 1.95
+18.34%
$ 19.43 million $ 513,449
Aug 19, 2021 $ 1.65
+2.92%
$ 16.42 million $ 291,049
Aug 18, 2021 $ 1.6
+0.43%
$ 15.95 million $ 197,082
Aug 17, 2021 $ 1.6
-1.79%
$ 15.88 million $ 153,555
Aug 16, 2021 $ 1.63
-3.62%
$ 16.17 million $ 419,795
Aug 15, 2021 $ 1.69
-1.57%
$ 16.78 million $ 308,585
Aug 14, 2021 $ 1.71
+0.51%
$ 17.05 million $ 338,847
Aug 13, 2021 $ 1.7
+8.87%
$ 16.97 million $ 177,688
Aug 12, 2021 $ 1.57
-9.20%
$ 15.58 million $ 196,731
Aug 11, 2021 $ 1.72
+3.34%
$ 17.17 million $ 650,526
Aug 10, 2021 $ 1.67
-0.01%
$ 16.61 million $ 168,061
Aug 8, 2021 $ 1.61
-4.77%
$ 16 million $ 294,028
Aug 7, 2021 $ 1.69
+6.52%
$ 16.81 million $ 207,443
Aug 6, 2021 $ 1.59
+7.72%
$ 15.78 million $ 276,878
Aug 5, 2021 $ 1.47
+4.65%
$ 14.65 million $ 243,575
Aug 4, 2021 $ 1.37
-2.09%
$ 13.68 million $ 117,726
Aug 3, 2021 $ 1.4
-8.10%
$ 13.98 million $ 138,878
Aug 2, 2021 $ 1.53
-1.77%
$ 15.23 million $ 176,177
Aug 1, 2021 $ 1.56
-5.41%
$ 15.5 million $ 162,677
Jul 30, 2021 $ 1.74
+0.49%
$ 17.28 million $ 469,609
Jul 29, 2021 $ 1.73
+1.65%
$ 17.17 million $ 368,457
Jul 28, 2021 $ 1.7
+1.62%
$ 16.87 million $ 366,499
Jul 27, 2021 $ 1.66
+4.91%
$ 16.53 million $ 235,301
Jul 26, 2021 $ 1.58
-0.38%
$ 15.75 million $ 341,501
Jul 25, 2021 $ 1.59
-4.27%
$ 15.79 million $ 182,304
Jul 24, 2021 $ 1.66
+10.71%
$ 16.51 million $ 285,916
Jul 23, 2021 $ 1.5
-2.61%
$ 14.9 million $ 1.74 million
Jul 22, 2021 $ 1.54
+0.90%
$ 15.31 million $ 1.69 million
Jul 21, 2021 $ 1.52
+12.70%
$ 15.18 million $ 1.67 million
Jul 20, 2021 $ 1.35
-7.24%
$ 13.47 million $ 1.73 million
Jul 19, 2021 $ 1.46
-0.88%
$ 14.52 million $ 1.72 million
Jul 18, 2021 $ 1.47
-3.04%
$ 14.65 million $ 1.57 million
Jul 17, 2021 $ 1.52
+6.46%
$ 15.12 million $ 1.55 million