Energi Historical Data

NRG Page 41
Download
Date Close Price change Market cap Trading volume
Oct 22, 2020 $ 1.75
+7.43%
$ 17.45 million $ 3.07 million
Oct 21, 2020 $ 1.63
+15.25%
$ 16.24 million $ 2.51 million
Oct 20, 2020 $ 1.42
-2.86%
$ 14.1 million $ 1.67 million
Oct 19, 2020 $ 1.46
+6.27%
$ 14.51 million $ 1.74 million
Oct 18, 2020 $ 1.37
-3.54%
$ 13.65 million $ 1.58 million
Oct 17, 2020 $ 1.42
+2.17%
$ 14.16 million $ 2.02 million
Oct 16, 2020 $ 1.39
-0.49%
$ 13.86 million $ 1.91 million
Oct 15, 2020 $ 1.4
-6.13%
$ 13.92 million $ 1.56 million
Oct 14, 2020 $ 1.49
-3.56%
$ 14.83 million $ 1.4 million
Oct 13, 2020 $ 1.55
-6.00%
$ 15.38 million $ 1.43 million
Oct 12, 2020 $ 1.64
+10.00%
$ 16.36 million $ 2.39 million
Oct 11, 2020 $ 1.5
+3.42%
$ 14.88 million $ 821,248
Oct 10, 2020 $ 1.45
+6.34%
$ 14.39 million $ 1.24 million
Oct 9, 2020 $ 1.36
+6.62%
$ 13.53 million $ 435,258
Oct 8, 2020 $ 1.27
+4.29%
$ 12.68 million $ 874,378
Oct 7, 2020 $ 1.22
+6.60%
$ 12.16 million $ 664,590
Oct 6, 2020 $ 1.15
-7.79%
$ 11.41 million $ 660,278
Oct 5, 2020 $ 1.24
-2.76%
$ 12.38 million $ 870,304
Oct 4, 2020 $ 1.28
-1.86%
$ 12.73 million $ 567,622
Oct 3, 2020 $ 1.3
+4.06%
$ 12.97 million $ 755,761
Oct 2, 2020 $ 1.25
-4.75%
$ 12.46 million $ 932,310
Oct 1, 2020 $ 1.31
+0.45%
$ 13.08 million $ 892,636
Sep 30, 2020 $ 1.31
+0.63%
$ 13.02 million $ 544,633
Sep 29, 2020 $ 1.3
-3.03%
$ 12.94 million $ 1.18 million
Sep 28, 2020 $ 1.34
+2.04%
$ 13.35 million $ 849,863
Sep 27, 2020 $ 1.31
+0.13%
$ 13.07 million $ 953,582
Sep 26, 2020 $ 1.31
-2.43%
$ 13.07 million $ 810,037
Sep 25, 2020 $ 1.35
+0.55%
$ 13.39 million $ 874,141
Sep 24, 2020 $ 1.34
+0.55%
$ 13.32 million $ 863,546
Sep 23, 2020 $ 1.33
-8.32%
$ 13.25 million $ 954,970
Sep 22, 2020 $ 1.45
+3.76%
$ 14.45 million $ 1.02 million
Sep 21, 2020 $ 1.4
-4.38%
$ 13.92 million $ 917,512
Sep 20, 2020 $ 1.46
-3.12%
$ 14.56 million $ 1.06 million
Sep 19, 2020 $ 1.51
+4.27%
$ 15.03 million $ 898,405
Sep 18, 2020 $ 1.45
-3.71%
$ 14.4 million $ 916,884
Sep 17, 2020 $ 1.5
+0.95%
$ 14.95 million $ 980,702
Sep 16, 2020 $ 1.49
-2.36%
$ 14.82 million $ 938,562
Sep 15, 2020 $ 1.53
+0.01%
$ 15.18 million $ 1 million
Sep 14, 2020 $ 1.52
+2.65%
$ 15.17 million $ 977,727
Sep 13, 2020 $ 1.48
+2.21%
$ 14.78 million $ 861,853
Sep 12, 2020 $ 1.45
-2.20%
$ 14.46 million $ 1.02 million
Sep 11, 2020 $ 1.48
+1.12%
$ 14.78 million $ 803,443
Sep 10, 2020 $ 1.47
+3.74%
$ 14.6 million $ 876,386
Sep 9, 2020 $ 1.41
-3.78%
$ 14.08 million $ 955,277
Sep 8, 2020 $ 1.47
+0.84%
$ 14.63 million $ 877,038
Sep 7, 2020 $ 1.46
-4.88%
$ 14.49 million $ 1.01 million
Sep 6, 2020 $ 1.53
+3.73%
$ 15.24 million $ 904,519
Sep 5, 2020 $ 1.47
+0.55%
$ 14.66 million $ 896,569
Sep 4, 2020 $ 1.47
+1.79%
$ 14.59 million $ 877,376
Sep 3, 2020 $ 1.44
-10.64%
$ 14.35 million $ 962,804