Energi Historical Data

NRG Page 38
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 2.72
-12.33%
$ 27.09 million $ 3.94 million
Mar 22, 2021 $ 3.11
+0.59%
$ 30.92 million $ 4.54 million
Mar 21, 2021 $ 3.09
+15.49%
$ 30.75 million $ 4.46 million
Mar 20, 2021 $ 2.68
+4.42%
$ 26.63 million $ 3.78 million
Mar 19, 2021 $ 2.56
+9.63%
$ 25.51 million $ 4.07 million
Mar 18, 2021 $ 2.33
+0.06%
$ 23.19 million $ 4 million
Mar 17, 2021 $ 2.34
-0.84%
$ 23.24 million $ 3.97 million
Mar 16, 2021 $ 2.32
+1.77%
$ 23.09 million $ 3.76 million
Mar 15, 2021 $ 2.28
-2.01%
$ 22.73 million $ 3.74 million
Mar 14, 2021 $ 2.33
-6.62%
$ 23.22 million $ 3.83 million
Mar 13, 2021 $ 2.5
+7.31%
$ 24.87 million $ 3.65 million
Mar 12, 2021 $ 2.33
-5.83%
$ 23.17 million $ 3.53 million
Mar 11, 2021 $ 2.47
+3.92%
$ 24.61 million $ 4.06 million
Mar 10, 2021 $ 2.38
-0.31%
$ 23.69 million $ 4.29 million
Mar 9, 2021 $ 2.39
+1.22%
$ 23.76 million $ 3.96 million
Mar 8, 2021 $ 2.36
-0.05%
$ 23.47 million $ 4.57 million
Mar 7, 2021 $ 2.36
+5.48%
$ 23.47 million $ 1.43 million
Mar 6, 2021 $ 2.24
+11.44%
$ 22.26 million $ 4.18 million
Mar 5, 2021 $ 2.01
-2.29%
$ 19.97 million $ 3.08 million
Mar 4, 2021 $ 2.05
-1.13%
$ 20.43 million $ 3.43 million
Mar 3, 2021 $ 2.08
+0.20%
$ 20.71 million $ 3.19 million
Mar 2, 2021 $ 2.08
-3.91%
$ 20.67 million $ 3.27 million
Mar 1, 2021 $ 2.16
+10.02%
$ 21.52 million $ 3.56 million
Feb 28, 2021 $ 1.97
-7.25%
$ 19.57 million $ 3.74 million
Feb 27, 2021 $ 2.12
-3.42%
$ 21.14 million $ 3.06 million
Feb 26, 2021 $ 2.2
-1.10%
$ 21.88 million $ 3.24 million
Feb 25, 2021 $ 2.22
-3.84%
$ 22.14 million $ 3.64 million
Feb 24, 2021 $ 2.32
+1.44%
$ 23.08 million $ 3.31 million
Feb 23, 2021 $ 2.28
-13.17%
$ 22.73 million $ 3.2 million
Feb 22, 2021 $ 2.63
-5.53%
$ 26.18 million $ 3.85 million
Feb 21, 2021 $ 2.78
+3.10%
$ 27.7 million $ 5.07 million
Feb 20, 2021 $ 2.7
-3.39%
$ 26.86 million $ 3.79 million
Feb 19, 2021 $ 2.79
+5.64%
$ 27.8 million $ 3.51 million
Feb 18, 2021 $ 2.65
-4.10%
$ 26.33 million $ 4.63 million
Feb 17, 2021 $ 2.76
+0.59%
$ 27.45 million $ 5.47 million
Feb 16, 2021 $ 2.74
+1.20%
$ 27.28 million $ 5.06 million
Feb 15, 2021 $ 2.71
-0.33%
$ 26.96 million $ 5.66 million
Feb 14, 2021 $ 2.72
+32.69%
$ 27.05 million $ 5.35 million
Feb 13, 2021 $ 2.05
+0.52%
$ 20.39 million $ 3.81 million
Feb 12, 2021 $ 2.03
-8.08%
$ 20.21 million $ 3.6 million
Feb 11, 2021 $ 2.21
+0.39%
$ 21.99 million $ 4.24 million
Feb 10, 2021 $ 2.21
-5.11%
$ 22.02 million $ 3.64 million
Feb 9, 2021 $ 2.33
+3.56%
$ 23.15 million $ 4.37 million
Feb 8, 2021 $ 2.25
+6.73%
$ 22.42 million $ 4.34 million
Feb 7, 2021 $ 2.11
+5.82%
$ 21.01 million $ 4.02 million
Feb 6, 2021 $ 2
-0.27%
$ 19.86 million $ 3.55 million
Feb 5, 2021 $ 2
+4.29%
$ 19.9 million $ 5.35 million
Feb 4, 2021 $ 1.92
-2.69%
$ 19.09 million $ 4.23 million
Feb 3, 2021 $ 1.97
+4.95%
$ 19.62 million $ 3.72 million
Feb 2, 2021 $ 1.88
-4.89%
$ 18.7 million $ 4.16 million