Energi Historical Data

NRG Page 45
Download
Date Close Price change Market cap Trading volume
Jun 7, 2020 $ 2.58
+3.39%
$ 25.68 million $ 1.09 million
Jun 6, 2020 $ 2.5
+1.39%
$ 24.84 million $ 1.26 million
Jun 5, 2020 $ 2.46
-6.60%
$ 24.5 million $ 1.32 million
Jun 4, 2020 $ 2.64
+2.16%
$ 26.24 million $ 1.22 million
Jun 3, 2020 $ 2.58
+0.03%
$ 25.7 million $ 1.1 million
Jun 2, 2020 $ 2.58
-3.27%
$ 25.69 million $ 1.37 million
Jun 1, 2020 $ 2.67
+6.38%
$ 26.57 million $ 1.31 million
May 31, 2020 $ 2.51
-1.83%
$ 24.97 million $ 1.12 million
May 30, 2020 $ 2.56
+4.37%
$ 25.43 million $ 1.19 million
May 29, 2020 $ 2.45
-2.69%
$ 24.37 million $ 1.16 million
May 28, 2020 $ 2.52
+2.59%
$ 25.04 million $ 1.03 million
May 27, 2020 $ 2.45
+2.14%
$ 24.4 million $ 1.35 million
May 26, 2020 $ 2.4
-1.98%
$ 23.88 million $ 1.35 million
May 25, 2020 $ 2.45
+1.39%
$ 24.37 million $ 1.27 million
May 24, 2020 $ 2.42
-2.56%
$ 24.05 million $ 1.12 million
May 23, 2020 $ 2.48
-1.66%
$ 24.68 million $ 1.43 million
May 22, 2020 $ 2.52
+0.00%
$ 25.09 million $ 1.35 million
May 21, 2020 $ 2.52
-2.56%
$ 25.1 million $ 1.29 million
May 20, 2020 $ 2.59
-5.33%
$ 25.76 million $ 1.26 million
May 19, 2020 $ 2.73
+0.71%
$ 27.21 million $ 1.33 million
May 18, 2020 $ 2.72
-0.89%
$ 27.03 million $ 1.18 million
May 17, 2020 $ 2.74
-3.85%
$ 27.27 million $ 1.24 million
May 16, 2020 $ 2.85
-9.99%
$ 28.36 million $ 1.9 million
May 15, 2020 $ 3.16
-20.00%
$ 31.46 million $ 1.71 million
May 14, 2020 $ 3.95
+13.60%
$ 39.31 million $ 1.57 million
May 13, 2020 $ 3.48
+12.87%
$ 34.61 million $ 1.54 million
May 12, 2020 $ 3.09
+1.32%
$ 30.7 million $ 1.3 million
May 11, 2020 $ 3.05
+2.07%
$ 30.36 million $ 1.24 million
May 10, 2020 $ 2.99
-8.36%
$ 29.73 million $ 1.09 million
May 9, 2020 $ 3.26
-1.28%
$ 32.45 million $ 1.05 million
May 8, 2020 $ 3.3
-1.99%
$ 32.89 million $ 1.05 million
May 7, 2020 $ 3.37
+3.43%
$ 33.56 million $ 1.26 million
May 6, 2020 $ 3.26
+0.19%
$ 32.46 million $ 1.28 million
May 5, 2020 $ 3.25
+3.73%
$ 32.37 million $ 1.67 million
May 4, 2020 $ 3.14
+0.37%
$ 31.21 million $ 1.27 million
May 3, 2020 $ 3.13
-12.06%
$ 31.1 million $ 1.25 million
May 2, 2020 $ 3.56
-0.17%
$ 35.41 million $ 1.49 million
May 1, 2020 $ 3.56
+1.63%
$ 35.47 million $ 1.12 million
Apr 30, 2020 $ 3.51
-3.62%
$ 34.89 million $ 1.28 million
Apr 29, 2020 $ 3.64
+11.60%
$ 36.2 million $ 1.22 million
Apr 28, 2020 $ 3.26
+1.19%
$ 32.44 million $ 913,811
Apr 27, 2020 $ 3.22
+0.29%
$ 32.05 million $ 741,203
Apr 26, 2020 $ 3.21
+5.80%
$ 31.95 million $ 766,395
Apr 25, 2020 $ 3.03
+16.58%
$ 30.19 million $ 770,036
Apr 24, 2020 $ 2.6
+1.84%
$ 25.9 million $ 636,987
Apr 23, 2020 $ 2.56
+7.06%
$ 25.43 million $ 520,355
Apr 22, 2020 $ 2.39
+3.95%
$ 23.75 million $ 592,733
Apr 21, 2020 $ 2.3
-0.02%
$ 22.85 million $ 535,333
Apr 20, 2020 $ 2.3
-2.93%
$ 22.86 million $ 442,839
Apr 19, 2020 $ 2.37
-1.72%
$ 23.55 million $ 497,257