Energi Historical Data

NRG Page 43
Download
Date Close Price change Market cap Trading volume
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
Sep 2, 2020 $ 1.61
-7.73%
$ 16.06 million $ 1.1 million
Sep 1, 2020 $ 1.75
+6.86%
$ 17.43 million $ 1.24 million
Aug 31, 2020 $ 1.64
+1.58%
$ 16.32 million $ 1.01 million
Aug 30, 2020 $ 1.61
+1.03%
$ 16.06 million $ 1.17 million
Aug 29, 2020 $ 1.6
-3.62%
$ 15.9 million $ 908,128
Aug 28, 2020 $ 1.66
+2.29%
$ 16.49 million $ 978,334
Aug 27, 2020 $ 1.62
-1.82%
$ 16.13 million $ 903,466
Aug 26, 2020 $ 1.65
+0.38%
$ 16.43 million $ 1.1 million
Aug 25, 2020 $ 1.65
-8.72%
$ 16.42 million $ 1.03 million
Aug 24, 2020 $ 1.81
+6.40%
$ 17.99 million $ 1.15 million
Aug 23, 2020 $ 1.7
+0.13%
$ 16.92 million $ 1.06 million
Aug 22, 2020 $ 1.7
-0.95%
$ 16.89 million $ 1.07 million
Aug 21, 2020 $ 1.71
-3.15%
$ 17.05 million $ 1.17 million
Aug 20, 2020 $ 1.77
+2.30%
$ 17.6 million $ 1.43 million
Aug 19, 2020 $ 1.73
-0.41%
$ 17.19 million $ 1.09 million
Aug 18, 2020 $ 1.74
-7.65%
$ 17.28 million $ 1.09 million
Aug 17, 2020 $ 1.88
-0.86%
$ 18.71 million $ 1.58 million
Aug 16, 2020 $ 1.9
+1.15%
$ 18.87 million $ 1.11 million
Aug 15, 2020 $ 1.88
-3.97%
$ 18.66 million $ 1.5 million
Aug 14, 2020 $ 1.95
-6.55%
$ 19.42 million $ 1.72 million
Aug 13, 2020 $ 2.09
+2.72%
$ 20.78 million $ 1.31 million
Aug 12, 2020 $ 2.03
-1.00%
$ 20.23 million $ 1.62 million
Aug 11, 2020 $ 2.05
-17.86%
$ 20.44 million $ 1.65 million
Aug 10, 2020 $ 2.5
-1.03%
$ 24.88 million $ 2.47 million
Aug 9, 2020 $ 2.52
+30.15%
$ 25.13 million $ 3.32 million
Aug 8, 2020 $ 1.94
-5.83%
$ 19.27 million $ 1.16 million
Aug 7, 2020 $ 2.06
+1.21%
$ 20.46 million $ 2.01 million
Aug 6, 2020 $ 2.03
-0.81%
$ 20.22 million $ 1.59 million
Aug 5, 2020 $ 2.05
+1.54%
$ 20.39 million $ 1.34 million
Aug 4, 2020 $ 2.02
-2.51%
$ 20.08 million $ 1.91 million
Aug 3, 2020 $ 2.05
+0.52%
$ 20.41 million $ 1.87 million
Aug 2, 2020 $ 2.04
-2.81%
$ 20.29 million $ 1.48 million
Aug 1, 2020 $ 2.1
-2.94%
$ 20.87 million $ 1.3 million
Jul 31, 2020 $ 2.17
+0.57%
$ 21.56 million $ 2.78 million
Jul 30, 2020 $ 2.16
+0.59%
$ 21.45 million $ 1.65 million
Jul 29, 2020 $ 2.14
-0.61%
$ 21.31 million $ 1.52 million
Jul 28, 2020 $ 2.15
+0.96%
$ 21.44 million $ 1.76 million