Energi Historical Data

NRG Page 40
Download
Date Close Price change Market cap Trading volume
Dec 11, 2020 $ 1.31
-1.28%
$ 13.04 million $ 2.14 million
Dec 10, 2020 $ 1.34
-1.21%
$ 13.34 million $ 2.18 million
Dec 9, 2020 $ 1.37
+0.79%
$ 13.63 million $ 2.53 million
Dec 8, 2020 $ 1.34
-4.13%
$ 13.3 million $ 3.09 million
Dec 7, 2020 $ 1.39
-9.40%
$ 13.84 million $ 2.7 million
Dec 6, 2020 $ 1.54
+2.99%
$ 15.28 million $ 3.24 million
Dec 5, 2020 $ 1.48
+2.06%
$ 14.77 million $ 2.14 million
Dec 4, 2020 $ 1.44
-4.42%
$ 14.37 million $ 2.45 million
Dec 3, 2020 $ 1.51
+3.64%
$ 15 million $ 3.14 million
Dec 2, 2020 $ 1.46
+7.88%
$ 14.54 million $ 2.42 million
Dec 1, 2020 $ 1.38
-8.97%
$ 13.72 million $ 2.49 million
Nov 30, 2020 $ 1.43
-1.33%
$ 14.22 million $ 2.33 million
Nov 29, 2020 $ 1.45
+7.85%
$ 14.4 million $ 2.34 million
Nov 28, 2020 $ 1.34
+2.85%
$ 13.35 million $ 2.83 million
Nov 27, 2020 $ 1.3
-4.36%
$ 12.98 million $ 2.32 million
Nov 26, 2020 $ 1.36
+3.46%
$ 13.56 million $ 2.32 million
Nov 25, 2020 $ 1.32
-4.16%
$ 13.11 million $ 2.73 million
Nov 24, 2020 $ 1.37
-8.10%
$ 13.68 million $ 2.98 million
Nov 23, 2020 $ 1.5
+2.13%
$ 14.88 million $ 2.17 million
Nov 22, 2020 $ 1.46
+5.25%
$ 14.57 million $ 3.21 million
Nov 21, 2020 $ 1.39
+18.64%
$ 13.85 million $ 2.67 million
Nov 20, 2020 $ 1.17
+1.09%
$ 11.67 million $ 1.46 million
Nov 19, 2020 $ 1.16
+1.73%
$ 11.54 million $ 2.46 million
Nov 18, 2020 $ 1.14
-6.82%
$ 11.35 million $ 2.08 million
Nov 17, 2020 $ 1.22
+2.51%
$ 12.19 million $ 1.62 million
Nov 16, 2020 $ 1.19
-0.48%
$ 11.89 million $ 2.43 million
Nov 15, 2020 $ 1.2
+0.83%
$ 11.95 million $ 1.53 million
Nov 14, 2020 $ 1.19
+1.61%
$ 11.85 million $ 1.48 million
Nov 13, 2020 $ 1.17
-8.60%
$ 11.66 million $ 2.11 million
Nov 12, 2020 $ 1.28
-3.01%
$ 12.76 million $ 1.86 million
Nov 11, 2020 $ 1.32
-5.62%
$ 13.15 million $ 2.04 million
Nov 10, 2020 $ 1.4
-6.29%
$ 13.93 million $ 1.97 million
Nov 9, 2020 $ 1.49
-2.04%
$ 14.88 million $ 2.35 million
Nov 8, 2020 $ 1.53
+0.16%
$ 15.19 million $ 1.99 million
Nov 7, 2020 $ 1.52
-3.34%
$ 15.16 million $ 2.6 million
Nov 6, 2020 $ 1.57
-0.96%
$ 15.67 million $ 2.38 million
Nov 5, 2020 $ 1.59
+3.74%
$ 15.82 million $ 2.4 million
Nov 4, 2020 $ 1.53
+4.17%
$ 15.26 million $ 2.15 million
Nov 3, 2020 $ 1.47
-8.15%
$ 14.64 million $ 2.09 million
Nov 2, 2020 $ 1.6
-6.03%
$ 15.94 million $ 2.19 million
Nov 1, 2020 $ 1.7
+0.74%
$ 16.95 million $ 1.84 million
Oct 31, 2020 $ 1.69
+1.59%
$ 16.83 million $ 2.97 million
Oct 30, 2020 $ 1.66
+0.13%
$ 16.56 million $ 2.91 million
Oct 29, 2020 $ 1.66
+0.70%
$ 16.54 million $ 3.37 million
Oct 28, 2020 $ 1.65
-0.92%
$ 16.43 million $ 1.59 million
Oct 27, 2020 $ 1.67
+0.57%
$ 16.59 million $ 2.74 million
Oct 26, 2020 $ 1.66
-0.05%
$ 16.5 million $ 2.71 million
Oct 25, 2020 $ 1.66
-6.37%
$ 16.51 million $ 2.05 million
Oct 24, 2020 $ 1.77
-0.44%
$ 17.61 million $ 2.92 million
Oct 23, 2020 $ 1.78
+1.42%
$ 17.69 million $ 1.54 million