Energi Historical Data

NRG Page 45
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 2.23
+2.15%
$ 22.22 million $ 1.41 million
Apr 4, 2020 $ 2.19
+2.66%
$ 21.76 million $ 1.48 million
Apr 3, 2020 $ 2.13
-7.12%
$ 21.19 million $ 1.22 million
Apr 2, 2020 $ 2.29
-1.98%
$ 22.83 million $ 1.53 million
Apr 1, 2020 $ 2.34
+10.02%
$ 23.29 million $ 1.33 million
Mar 31, 2020 $ 2.13
+12.47%
$ 21.18 million $ 908,752
Mar 30, 2020 $ 1.89
+16.38%
$ 18.84 million $ 107,410
Mar 29, 2020 $ 1.63
+0.42%
$ 16.2 million $ 312,879
Mar 28, 2020 $ 1.62
+6.45%
$ 16.13 million $ 392,806
Mar 27, 2020 $ 1.52
+5.08%
$ 15.15 million $ 301,399
Mar 26, 2020 $ 1.45
-2.92%
$ 14.42 million $ 319,389
Mar 25, 2020 $ 1.49
-0.43%
$ 14.86 million $ 332,111
Mar 24, 2020 $ 1.5
+6.98%
$ 14.92 million $ 313,981
Mar 23, 2020 $ 1.4
+8.04%
$ 13.95 million $ 233,791
Mar 22, 2020 $ 1.3
-4.46%
$ 12.91 million $ 383,010
Mar 21, 2020 $ 1.36
+3.17%
$ 13.51 million $ 323,860
Mar 20, 2020 $ 1.32
-2.27%
$ 13.09 million $ 325,838
Mar 19, 2020 $ 1.35
+21.57%
$ 13.39 million $ 157,509
Mar 18, 2020 $ 1.11
+0.07%
$ 11.02 million $ 268,450
Mar 17, 2020 $ 1.11
+2.33%
$ 11.04 million $ 259,446
Mar 16, 2020 $ 1.08
-5.67%
$ 10.77 million $ 257,275
Mar 15, 2020 $ 1.15
-0.65%
$ 11.42 million $ 270,920
Mar 14, 2020 $ 1.16
-5.01%
$ 11.5 million $ 258,778
Mar 13, 2020 $ 1.21
+29.14%
$ 12.07 million $ 371,046
Mar 12, 2020 $ 0.939
-42.58%
$ 9.35 million $ 220,649
Mar 11, 2020 $ 1.64
-5.95%
$ 16.28 million $ 555,999
Mar 10, 2020 $ 1.74
+1.92%
$ 17.31 million $ 344,569
Mar 9, 2020 $ 1.71
-7.92%
$ 16.98 million $ 403,821
Mar 8, 2020 $ 1.85
-7.46%
$ 18.43 million $ 461,535
Mar 7, 2020 $ 2
+0.36%
$ 19.92 million $ 461,514
Mar 6, 2020 $ 1.99
+12.59%
$ 19.85 million $ 449,166
Mar 5, 2020 $ 1.77
+2.72%
$ 17.62 million $ 1.21 million
Mar 4, 2020 $ 1.72
+19.37%
$ 17.15 million $ 891,021
Mar 3, 2020 $ 1.44
+1.17%
$ 14.37 million $ 683,982
Mar 2, 2020 $ 1.43
+1.47%
$ 14.2 million $ 633,230
Mar 1, 2020 $ 1.41
+0.13%
$ 13.99 million $ 513,454
Feb 29, 2020 $ 1.41
+0.22%
$ 13.98 million $ 505,793
Feb 28, 2020 $ 1.4
-4.79%
$ 13.96 million $ 506,021
Feb 27, 2020 $ 1.47
-0.08%
$ 14.64 million $ 532,829
Feb 26, 2020 $ 1.47
-3.42%
$ 14.65 million $ 532,354
Feb 25, 2020 $ 1.53
-2.67%
$ 15.19 million $ 590,305
Feb 24, 2020 $ 1.57
-5.05%
$ 15.61 million $ 432,715
Feb 23, 2020 $ 1.65
+4.10%
$ 16.43 million $ 529,063
Feb 22, 2020 $ 1.59
+3.69%
$ 15.79 million $ 427,103
Feb 21, 2020 $ 1.53
+2.82%
$ 15.23 million $ 352,551
Feb 20, 2020 $ 1.49
+1.61%
$ 14.81 million $ 114,633
Feb 19, 2020 $ 1.47
-6.36%
$ 14.58 million $ 344,599
Feb 18, 2020 $ 1.56
-0.57%
$ 15.57 million $ 511,091
Feb 17, 2020 $ 1.57
-0.68%
$ 15.67 million $ 121,139
Feb 16, 2020 $ 1.59
-5.36%
$ 15.79 million $ 450,706