Energi Historical Data

NRG Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 2021 $ 1.98
-4.18%
$ 19.66 million $ 4.28 million
Jan 30, 2021 $ 2.14
+7.09%
$ 21.33 million $ 3.99 million
Jan 29, 2021 $ 2
+17.62%
$ 19.9 million $ 4.09 million
Jan 28, 2021 $ 1.7
+8.46%
$ 16.93 million $ 3.09 million
Jan 27, 2021 $ 1.57
-6.55%
$ 15.61 million $ 3.54 million
Jan 26, 2021 $ 1.68
+8.47%
$ 16.71 million $ 3.27 million
Jan 24, 2021 $ 1.6
+1.50%
$ 15.94 million $ 3.21 million
Jan 23, 2021 $ 1.58
-0.88%
$ 15.69 million $ 3.47 million
Jan 22, 2021 $ 1.59
+3.51%
$ 15.85 million $ 3.18 million
Jan 21, 2021 $ 1.54
-13.01%
$ 15.35 million $ 3.52 million
Jan 20, 2021 $ 1.77
-11.61%
$ 17.65 million $ 3.89 million
Jan 19, 2021 $ 2
+38.53%
$ 19.94 million $ 4.27 million
Jan 18, 2021 $ 1.45
+1.11%
$ 14.4 million $ 1.61 million
Jan 17, 2021 $ 1.43
-4.20%
$ 14.24 million $ 2.83 million
Jan 16, 2021 $ 1.5
+4.75%
$ 14.88 million $ 3.22 million
Jan 15, 2021 $ 1.43
-4.85%
$ 14.2 million $ 3.16 million
Jan 14, 2021 $ 1.5
+6.72%
$ 14.92 million $ 3.68 million
Jan 13, 2021 $ 1.4
+11.69%
$ 13.98 million $ 3.02 million
Jan 12, 2021 $ 1.26
-2.51%
$ 12.5 million $ 2.37 million
Jan 11, 2021 $ 1.29
-9.39%
$ 12.83 million $ 3.58 million
Jan 10, 2021 $ 1.43
-1.50%
$ 14.2 million $ 3.33 million
Jan 9, 2021 $ 1.42
-2.69%
$ 14.13 million $ 2.23 million
Jan 8, 2021 $ 1.45
+0.42%
$ 14.46 million $ 2.2 million
Jan 7, 2021 $ 1.45
+8.97%
$ 14.41 million $ 4.03 million
Jan 6, 2021 $ 1.33
-0.34%
$ 13.22 million $ 3.1 million
Jan 5, 2021 $ 1.33
+0.81%
$ 13.27 million $ 3.1 million
Jan 4, 2021 $ 1.28
-0.95%
$ 12.78 million $ 2.63 million
Jan 3, 2021 $ 1.29
+0.57%
$ 12.87 million $ 2.65 million
Jan 2, 2021 $ 1.29
-1.41%
$ 12.79 million $ 2.93 million
Jan 1, 2021 $ 1.3
+1.05%
$ 12.97 million $ 2.83 million
Dec 31, 2020 $ 1.32
-7.02%
$ 13.18 million $ 2.82 million
Dec 30, 2020 $ 1.43
+2.01%
$ 14.24 million $ 2.85 million
Dec 29, 2020 $ 1.33
+0.98%
$ 13.28 million $ 2.47 million
Dec 28, 2020 $ 1.49
-5.33%
$ 14.82 million $ 2.92 million
Dec 27, 2020 $ 1.55
-0.36%
$ 15.39 million $ 2.21 million
Dec 26, 2020 $ 1.56
+7.18%
$ 15.5 million $ 2.63 million
Dec 25, 2020 $ 1.45
+0.19%
$ 14.42 million $ 2.53 million
Dec 24, 2020 $ 1.46
+4.41%
$ 14.52 million $ 2.97 million
Dec 23, 2020 $ 1.39
-5.88%
$ 13.82 million $ 2.41 million
Dec 22, 2020 $ 1.46
+4.44%
$ 14.58 million $ 2.53 million
Dec 21, 2020 $ 1.41
-7.71%
$ 14.03 million $ 2.36 million
Dec 20, 2020 $ 1.53
-0.53%
$ 15.24 million $ 2.16 million
Dec 19, 2020 $ 1.57
-0.19%
$ 15.58 million $ 2.03 million
Dec 18, 2020 $ 1.54
+0.27%
$ 15.37 million $ 2.27 million
Dec 17, 2020 $ 1.5
+1.62%
$ 14.98 million $ 2.2 million
Dec 16, 2020 $ 1.49
+3.57%
$ 14.78 million $ 2.53 million
Dec 15, 2020 $ 1.43
+0.10%
$ 14.25 million $ 2.55 million
Dec 14, 2020 $ 1.42
-2.03%
$ 14.17 million $ 2.64 million
Dec 13, 2020 $ 1.46
-0.12%
$ 14.51 million $ 2.85 million
Dec 12, 2020 $ 1.42
+7.13%
$ 14.09 million $ 2.95 million