Energi Historical Data

NRG Page 46
Download
Date Close Price change Market cap Trading volume
Feb 15, 2020 $ 1.68
-7.96%
$ 16.68 million $ 432,052
Feb 14, 2020 $ 1.82
+0.85%
$ 18.12 million $ 429,502
Feb 13, 2020 $ 1.8
-6.32%
$ 17.96 million $ 463,575
Feb 12, 2020 $ 1.93
-2.02%
$ 19.18 million $ 588,215
Feb 11, 2020 $ 1.97
+6.13%
$ 19.58 million $ 566,243
Feb 10, 2020 $ 1.85
-5.57%
$ 18.46 million $ 432,631
Feb 9, 2020 $ 1.96
+3.28%
$ 19.54 million $ 505,724
Feb 8, 2020 $ 1.9
+2.68%
$ 18.92 million $ 438,438
Feb 7, 2020 $ 1.85
-3.40%
$ 18.43 million $ 93,601
Feb 6, 2020 $ 1.92
+5.31%
$ 19.08 million $ 405,721
Feb 5, 2020 $ 1.82
+2.97%
$ 18.12 million $ 174,289
Feb 4, 2020 $ 1.77
-0.80%
$ 17.59 million $ 401,060
Feb 3, 2020 $ 1.78
+0.00%
$ 17.74 million $ 446,405
Feb 2, 2020 $ 1.78
+2.23%
$ 17.74 million $ 52,301
Feb 1, 2020 $ 1.74
-1.46%
$ 17.35 million $ 398,066
Jan 31, 2020 $ 1.77
-0.55%
$ 17.61 million $ 442,595
Jan 30, 2020 $ 1.78
+1.25%
$ 17.71 million $ 450,018
Jan 29, 2020 $ 1.76
-2.52%
$ 17.49 million $ 403,731
Jan 28, 2020 $ 1.8
+1.08%
$ 17.94 million $ 452,716
Jan 27, 2020 $ 1.78
+5.31%
$ 17.74 million $ 386,982
Jan 26, 2020 $ 1.69
-1.00%
$ 16.85 million $ 344,834
Jan 25, 2020 $ 1.71
+6.05%
$ 17.02 million $ 635,663
Jan 24, 2020 $ 1.61
-1.08%
$ 16.06 million $ 349,394
Jan 23, 2020 $ 1.63
-5.21%
$ 16.23 million $ 400,531
Jan 22, 2020 $ 1.72
+3.69%
$ 17.12 million $ 417,945
Jan 21, 2020 $ 1.66
-3.44%
$ 16.51 million $ 47,225
Jan 20, 2020 $ 1.72
+5.63%
$ 17.1 million $ 407,412
Jan 19, 2020 $ 1.63
+0.78%
$ 16.18 million $ 565,711
Jan 18, 2020 $ 1.61
-4.35%
$ 16.06 million $ 461,216
Jan 17, 2020 $ 1.69
-3.81%
$ 16.79 million $ 516,171
Jan 16, 2020 $ 1.75
+4.01%
$ 17.45 million $ 464,929
Jan 15, 2020 $ 1.69
-5.69%
$ 16.78 million $ 570,357
Jan 14, 2020 $ 1.79
+10.27%
$ 17.8 million $ 561,364
Jan 13, 2020 $ 1.62
-6.04%
$ 16.15 million $ 600,967
Jan 12, 2020 $ 1.73
+2.23%
$ 17.19 million $ 361,284
Jan 11, 2020 $ 1.69
-9.48%
$ 16.82 million $ 427,531
Jan 10, 2020 $ 1.87
-3.21%
$ 18.57 million $ 226,903
Jan 9, 2020 $ 1.93
+3.70%
$ 19.19 million $ 222,164
Jan 8, 2020 $ 1.86
-2.88%
$ 18.51 million $ 533,506
Jan 7, 2020 $ 1.92
-6.76%
$ 19.06 million $ 655,775
Jan 6, 2020 $ 2.05
+2.73%
$ 20.44 million $ 510,599
Jan 5, 2020 $ 2
+0.60%
$ 19.9 million $ 456,446
Jan 4, 2020 $ 1.99
+0.54%
$ 19.78 million $ 461,517
Jan 3, 2020 $ 1.98
+1.12%
$ 19.67 million $ 445,951
Jan 2, 2020 $ 1.95
-9.27%
$ 19.45 million $ 481,863
Jan 1, 2020 $ 2.15
+7.14%
$ 21.44 million $ 558,955
Dec 31, 2019 $ 2.01
+2.42%
$ 20.02 million $ 383,399
Dec 30, 2019 $ 1.96
-5.52%
$ 19.54 million $ 275,094
Dec 29, 2019 $ 2.08
+5.25%
$ 20.69 million $ 376,687
Dec 28, 2019 $ 1.97
+1.05%
$ 19.65 million $ 259,903