Energi Historical Data

NRG Page 44
Download
Date Close Price change Market cap Trading volume
Jul 27, 2020 $ 2.13
-1.18%
$ 21.22 million $ 1.66 million
Jul 26, 2020 $ 2.16
+11.46%
$ 21.46 million $ 1.53 million
Jul 25, 2020 $ 1.93
+3.40%
$ 19.24 million $ 1.3 million
Jul 24, 2020 $ 1.87
-4.00%
$ 18.6 million $ 1.23 million
Jul 23, 2020 $ 1.95
-0.19%
$ 19.37 million $ 1.4 million
Jul 22, 2020 $ 1.95
+1.16%
$ 19.41 million $ 1.38 million
Jul 21, 2020 $ 1.93
+3.43%
$ 19.19 million $ 1.1 million
Jul 20, 2020 $ 1.86
-3.56%
$ 18.55 million $ 1.36 million
Jul 19, 2020 $ 1.93
+2.48%
$ 19.24 million $ 1.3 million
Jul 18, 2020 $ 1.89
-7.98%
$ 18.78 million $ 1.23 million
Jul 17, 2020 $ 2.05
+4.12%
$ 20.41 million $ 1.21 million
Jul 16, 2020 $ 1.97
+3.44%
$ 19.61 million $ 947,357
Jul 15, 2020 $ 1.91
-1.27%
$ 18.96 million $ 1.28 million
Jul 14, 2020 $ 1.93
+0.78%
$ 19.2 million $ 1.12 million
Jul 13, 2020 $ 1.92
-0.19%
$ 19.06 million $ 1.28 million
Jul 12, 2020 $ 1.92
-1.84%
$ 19.09 million $ 1.09 million
Jul 11, 2020 $ 1.95
+0.32%
$ 19.45 million $ 1.05 million
Jul 10, 2020 $ 1.95
-1.92%
$ 19.38 million $ 1.33 million
Jul 9, 2020 $ 1.99
-1.87%
$ 19.76 million $ 1.13 million
Jul 8, 2020 $ 2.02
+0.66%
$ 20.14 million $ 1.27 million
Jul 7, 2020 $ 2.01
+1.85%
$ 20 million $ 1.29 million
Jul 6, 2020 $ 1.97
-1.23%
$ 19.64 million $ 1.23 million
Jul 5, 2020 $ 2
-0.96%
$ 19.88 million $ 390,252
Jul 4, 2020 $ 2.02
-2.90%
$ 20.06 million $ 738,836
Jul 3, 2020 $ 2.07
+0.88%
$ 20.64 million $ 720,551
Jul 2, 2020 $ 2.06
+3.53%
$ 20.47 million $ 721,040
Jul 1, 2020 $ 1.99
-5.38%
$ 19.76 million $ 1.17 million
Jun 30, 2020 $ 1.99
-4.38%
$ 19.84 million $ 1.05 million
Jun 29, 2020 $ 2.09
+0.41%
$ 20.75 million $ 1.3 million
Jun 28, 2020 $ 2.08
+0.72%
$ 20.66 million $ 1.31 million
Jun 27, 2020 $ 2.06
-2.87%
$ 20.51 million $ 1.1 million
Jun 26, 2020 $ 2.12
-1.86%
$ 21.11 million $ 1.11 million
Jun 25, 2020 $ 2.16
+0.26%
$ 21.51 million $ 1.53 million
Jun 24, 2020 $ 2.16
-5.31%
$ 21.46 million $ 1.12 million
Jun 23, 2020 $ 2.28
-0.99%
$ 22.66 million $ 1 million
Jun 22, 2020 $ 2.3
+6.23%
$ 22.89 million $ 1.28 million
Jun 21, 2020 $ 2.16
-3.20%
$ 21.54 million $ 1.23 million
Jun 20, 2020 $ 2.24
+3.70%
$ 22.26 million $ 1.09 million
Jun 19, 2020 $ 2.15
-10.82%
$ 21.44 million $ 1.16 million
Jun 18, 2020 $ 2.42
+3.51%
$ 24.04 million $ 949,765
Jun 17, 2020 $ 2.33
+4.27%
$ 23.23 million $ 1.63 million
Jun 16, 2020 $ 2.24
+2.75%
$ 22.28 million $ 1.03 million
Jun 15, 2020 $ 2.18
+3.17%
$ 21.68 million $ 776,871
Jun 14, 2020 $ 2.11
-8.33%
$ 21.02 million $ 932,234
Jun 13, 2020 $ 2.3
-1.62%
$ 22.92 million $ 1.29 million
Jun 12, 2020 $ 2.34
-0.23%
$ 23.3 million $ 1.07 million
Jun 11, 2020 $ 2.35
-4.53%
$ 23.36 million $ 1.32 million
Jun 10, 2020 $ 2.46
-3.39%
$ 24.47 million $ 1.21 million
Jun 9, 2020 $ 2.54
+1.52%
$ 25.32 million $ 1.16 million
Jun 8, 2020 $ 2.51
-2.79%
$ 24.97 million $ 1.18 million