Energi Historical Data

NRG Page 36
Download
Date Close Price change Market cap Trading volume
Jul 5, 2021 $ 1.52
+0.58%
$ 15.16 million $ 1.68 million
Jul 4, 2021 $ 1.52
+4.52%
$ 15.08 million $ 1.72 million
Jul 3, 2021 $ 1.45
+1.06%
$ 14.42 million $ 1.65 million
Jul 2, 2021 $ 1.43
-4.91%
$ 14.25 million $ 1.7 million
Jul 1, 2021 $ 1.51
-0.24%
$ 14.98 million $ 1.77 million
Jun 30, 2021 $ 1.51
-3.49%
$ 15.04 million $ 1.89 million
Jun 29, 2021 $ 1.57
-5.26%
$ 15.58 million $ 2.08 million
Jun 28, 2021 $ 1.65
-3.00%
$ 16.44 million $ 1.74 million
Jun 27, 2021 $ 1.7
+4.86%
$ 16.94 million $ 2.04 million
Jun 26, 2021 $ 1.62
+6.28%
$ 16.13 million $ 1.71 million
Jun 25, 2021 $ 1.53
-9.92%
$ 15.2 million $ 1.91 million
Jun 24, 2021 $ 1.69
-2.86%
$ 16.87 million $ 2.17 million
Jun 23, 2021 $ 1.74
+16.41%
$ 17.36 million $ 1.68 million
Jun 22, 2021 $ 1.5
-5.73%
$ 14.91 million $ 1.84 million
Jun 21, 2021 $ 1.59
-9.20%
$ 15.82 million $ 1.97 million
Jun 20, 2021 $ 1.75
-3.00%
$ 17.42 million $ 2.02 million
Jun 19, 2021 $ 1.8
-2.59%
$ 17.93 million $ 1.98 million
Jun 18, 2021 $ 1.85
-13.40%
$ 18.42 million $ 2.09 million
Jun 17, 2021 $ 2.14
-1.79%
$ 21.29 million $ 2.17 million
Jun 16, 2021 $ 2.18
-5.98%
$ 21.66 million $ 2.47 million
Jun 15, 2021 $ 2.32
+13.32%
$ 23.06 million $ 2.35 million
Jun 14, 2021 $ 2.05
+0.50%
$ 20.35 million $ 2.51 million
Jun 13, 2021 $ 2.03
+7.68%
$ 20.22 million $ 2.29 million
Jun 12, 2021 $ 1.89
-7.30%
$ 18.78 million $ 2.15 million
Jun 11, 2021 $ 2.04
+3.69%
$ 20.29 million $ 2.32 million
Jun 10, 2021 $ 1.97
-4.01%
$ 19.58 million $ 2.18 million
Jun 9, 2021 $ 2.05
+10.09%
$ 20.41 million $ 2.24 million
Jun 8, 2021 $ 1.86
-1.69%
$ 18.54 million $ 2.16 million
Jun 7, 2021 $ 1.9
-6.65%
$ 18.88 million $ 2.48 million
Jun 6, 2021 $ 2.03
+2.33%
$ 20.17 million $ 1.78 million
Jun 5, 2021 $ 1.98
+5.21%
$ 19.67 million $ 2.37 million
Jun 4, 2021 $ 1.88
-10.16%
$ 18.68 million $ 2.19 million
Jun 3, 2021 $ 2.09
-1.32%
$ 20.79 million $ 2.36 million
Jun 2, 2021 $ 2.12
+3.03%
$ 21.08 million $ 2.48 million
Jun 1, 2021 $ 2.06
-1.59%
$ 20.46 million $ 2.51 million
May 30, 2021 $ 1.98
+1.49%
$ 19.74 million $ 2.34 million
May 29, 2021 $ 1.95
+0.83%
$ 19.45 million $ 2.18 million
May 28, 2021 $ 1.94
-8.22%
$ 19.29 million $ 2.09 million
May 27, 2021 $ 2.11
+2.41%
$ 21.04 million $ 2.88 million
May 26, 2021 $ 2.07
+1.54%
$ 20.56 million $ 2.41 million
May 25, 2021 $ 2.03
-2.90%
$ 20.25 million $ 2.43 million
May 24, 2021 $ 2.1
+9.87%
$ 20.89 million $ 2.27 million
May 23, 2021 $ 1.91
-4.04%
$ 19.03 million $ 1.92 million
May 22, 2021 $ 1.99
+2.43%
$ 19.85 million $ 2.2 million
May 21, 2021 $ 1.94
-12.19%
$ 19.34 million $ 2.03 million
May 20, 2021 $ 2.21
+16.54%
$ 21.99 million $ 1.41 million
May 19, 2021 $ 1.9
-15.60%
$ 18.92 million $ 2.23 million
May 18, 2021 $ 2.25
-8.98%
$ 22.39 million $ 2.81 million
May 17, 2021 $ 2.47
-7.32%
$ 24.61 million $ 3.19 million
May 16, 2021 $ 2.66
-0.90%
$ 26.43 million $ 1.94 million