Energi Historical Data

NRG Page 38
Download
Date Close Price change Market cap Trading volume
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
May 15, 2021 $ 2.68
-6.69%
$ 26.68 million $ 2.01 million
May 14, 2021 $ 2.87
-0.58%
$ 28.61 million $ 3.09 million
May 13, 2021 $ 2.88
-1.61%
$ 28.7 million $ 2.39 million
May 12, 2021 $ 2.96
-8.03%
$ 29.45 million $ 3.66 million
May 11, 2021 $ 3.22
+2.13%
$ 32.01 million $ 1.46 million
May 10, 2021 $ 3.15
-5.38%
$ 31.38 million $ 3.16 million
May 9, 2021 $ 3.33
+1.17%
$ 33.16 million $ 5.02 million
May 8, 2021 $ 3.29
-5.16%
$ 32.76 million $ 2.37 million
May 7, 2021 $ 3.53
+3.37%
$ 35.12 million $ 3.98 million
May 6, 2021 $ 3.42
-6.15%
$ 34.01 million $ 3.75 million
May 5, 2021 $ 3.64
+10.95%
$ 36.21 million $ 3.71 million
May 4, 2021 $ 3.28
-9.37%
$ 32.68 million $ 2.54 million
May 3, 2021 $ 3.62
+9.34%
$ 36.06 million $ 5.76 million
May 2, 2021 $ 3.31
-6.01%
$ 32.97 million $ 4.18 million
May 1, 2021 $ 3.53
+3.08%
$ 35.1 million $ 3.58 million
Apr 30, 2021 $ 3.42
+6.38%
$ 34.07 million $ 5.01 million
Apr 29, 2021 $ 3.22
-2.23%
$ 32.03 million $ 4.22 million
Apr 28, 2021 $ 3.29
+0.20%
$ 32.76 million $ 4.09 million
Apr 27, 2021 $ 3.29
+5.06%
$ 32.69 million $ 2.59 million
Apr 26, 2021 $ 3.13
+5.75%
$ 31.14 million $ 3.25 million
Apr 25, 2021 $ 2.96
-3.54%
$ 29.43 million $ 2.23 million
Apr 24, 2021 $ 3.07
+1.22%
$ 30.53 million $ 2.26 million
Apr 23, 2021 $ 3.03
-7.39%
$ 30.14 million $ 1.11 million
Apr 22, 2021 $ 3.27
-4.59%
$ 32.55 million $ 4.92 million
Apr 21, 2021 $ 3.43
+0.94%
$ 34.13 million $ 5.08 million
Apr 20, 2021 $ 3.4
+1.96%
$ 33.81 million $ 6.1 million
Apr 19, 2021 $ 3.33
-1.48%
$ 33.18 million $ 5.13 million
Apr 18, 2021 $ 3.39
-9.57%
$ 33.7 million $ 6.18 million
Apr 17, 2021 $ 3.75
-7.24%
$ 37.29 million $ 7.3 million
Apr 16, 2021 $ 4.04
-3.26%
$ 40.21 million $ 7.11 million
Apr 15, 2021 $ 4.17
+1.02%
$ 41.53 million $ 8.05 million
Apr 14, 2021 $ 4.13
+1.33%
$ 41.11 million $ 6.12 million
Apr 13, 2021 $ 4.07
-1.99%
$ 40.54 million $ 7.71 million
Apr 12, 2021 $ 4.16
-8.54%
$ 41.43 million $ 5.04 million
Apr 11, 2021 $ 4.55
+10.28%
$ 45.29 million $ 5.34 million
Apr 10, 2021 $ 4.13
+5.35%
$ 41.08 million $ 6.35 million
Apr 9, 2021 $ 3.93
+0.95%
$ 39.08 million $ 6.02 million
Apr 8, 2021 $ 3.9
-0.26%
$ 38.79 million $ 5.22 million
Apr 7, 2021 $ 3.9
-0.06%
$ 38.84 million $ 6.16 million