Energi Historical Data

NRG Page 4
Download
Date Close Price change Market cap Trading volume
Jul 24 $ 0.0541
+27.32%
$ 3.62 million $ 568,171
Jul 17 $ 0.0425
-0.80%
$ 2.84 million $ 654,425
Jul 10 $ 0.0429
+0.57%
$ 2.82 million $ 962,017
Jul 3 $ 0.0427
+2.82%
$ 2.82 million $ 973,631
Jun 26 $ 0.0415
-3.69%
$ 2.74 million $ 471,739
Jun 19 $ 0.0467
+13.11%
$ 2.84 million $ 283,618
Jun 12 $ 0.0474
-19.20%
$ 2.72 million $ 398,943
Jun 5 $ 0.0587
-16.08%
$ 3.84 million $ 418,568
May 29 $ 0.0699
-3.66%
$ 4.56 million $ 725,234
May 22 $ 0.0742
-12.17%
$ 4.26 million $ 519,694
May 15 $ 0.0771
-21.82%
$ 5.02 million $ 547,421
May 8 $ 0.0964
-7.53%
$ 5.8 million $ 1.05 million
May 1 $ 0.104
-20.98%
$ 6.12 million $ 850,236
Apr 24 $ 0.144
-19.49%
$ 7.75 million $ 542,701
Apr 17 $ 0.175
-14.58%
$ 10.46 million $ 785,473
Apr 10 $ 0.23
+10.32%
$ 12 million $ 727,689
Apr 3 $ 0.209
-8.41%
$ 12.23 million $ 957,904
Mar 27 $ 0.219
-7.89%
$ 12.82 million $ 1.06 million
Mar 20 $ 0.211
-2.72%
$ 13.92 million $ 843,473
Mar 13 $ 0.216
+13.14%
$ 12.77 million $ 951,121
Mar 6 $ 0.173
-8.42%
$ 11.17 million $ 685,848
Feb 27 $ 0.189
-11.55%
$ 11.09 million $ 1.08 million
Feb 20 $ 0.214
+0.87%
$ 12.54 million $ 1.05 million
Feb 13 $ 0.212
+11.59%
$ 12.43 million $ 1.12 million
Feb 6 $ 0.19
-12.93%
$ 11.14 million $ 1.03 million
Jan 30 $ 0.218
+2.17%
$ 12.79 million $ 994,442
Jan 23 $ 0.208
-2.17%
$ 12.52 million $ 976,550
Jan 16 $ 0.213
+2.09%
$ 12.47 million $ 1.02 million
Jan 9 $ 0.208
+0.56%
$ 12.2 million $ 940,080
Jan 2 $ 0.207
+4.11%
$ 12.12 million $ 970,871
Dec 26 $ 0.198
-19.87%
$ 11.64 million $ 921,258
Dec 19 $ 0.248
+1.02%
$ 14.52 million $ 1.1 million
Dec 12 $ 0.245
+5.96%
$ 14.39 million $ 1.5 million
Dec 5 $ 0.231
-0.07%
$ 13.57 million $ 1.26 million
Nov 28 $ 0.232
+46.25%
$ 13.59 million $ 1.49 million
Nov 21 $ 0.156
+1.11%
$ 9.29 million $ 872,566
Nov 14 $ 0.154
-3.93%
$ 9.04 million $ 996,554
Nov 7 $ 0.161
-25.40%
$ 9.38 million $ 1.44 million
Oct 31 $ 0.216
+38.18%
$ 12.59 million $ 1.62 million
Oct 24 $ 0.156
-2.74%
$ 9.01 million $ 1.18 million
Oct 17 $ 0.16
+0.07%
$ 9.24 million $ 1.05 million
Oct 10 $ 0.16
-0.20%
$ 9.19 million $ 1.05 million
Oct 3 $ 0.161
+0.73%
$ 9.18 million $ 1.04 million
Sep 26 $ 0.16
+3.14%
$ 9.07 million $ 1.02 million
Sep 19 $ 0.158
-5.29%
$ 8.75 million $ 833,075
Sep 12 $ 0.167
-24.30%
$ 12.14 million $ 1.01 million
Sep 5 $ 0.22
-17.42%
$ 15.67 million $ 1.23 million
Aug 29 $ 0.266
-12.66%
$ -- $ 1.19 million
Aug 22 $ 0.305
-11.32%
$ -- $ 1.25 million
Aug 15 $ 0.345
-16.19%
$ 19.12 million $ 1.4 million