Energi Historical Data

NRG Page 47
Download
Date Close Price change Market cap Trading volume
Dec 27, 2019 $ 1.95
-4.46%
$ 19.45 million $ 273,816
Dec 26, 2019 $ 2.05
+2.61%
$ 20.36 million $ 305,916
Dec 25, 2019 $ 1.99
-3.49%
$ 19.82 million $ 246,414
Dec 24, 2019 $ 2.06
+0.35%
$ 20.53 million $ 289,137
Dec 23, 2019 $ 2.06
-3.85%
$ 20.46 million $ 300,371
Dec 22, 2019 $ 2.14
+2.56%
$ 21.28 million $ 306,075
Dec 21, 2019 $ 2.09
-1.52%
$ 20.75 million $ 282,548
Dec 20, 2019 $ 2.12
-0.60%
$ 21.07 million $ 296,954
Dec 19, 2019 $ 2.13
-5.50%
$ 21.2 million $ 351,885
Dec 18, 2019 $ 2.25
+16.11%
$ 22.44 million $ 399,427
Dec 17, 2019 $ 1.94
-1.82%
$ 19.35 million $ 302,278
Dec 16, 2019 $ 1.98
-3.46%
$ 19.71 million $ 319,230
Dec 15, 2019 $ 2.05
-0.31%
$ 20.42 million $ 341,590
Dec 14, 2019 $ 2.06
-3.97%
$ 20.49 million $ 342,256
Dec 13, 2019 $ 2.14
-0.85%
$ 21.33 million $ 369,514
Dec 12, 2019 $ 2.16
-1.32%
$ 21.52 million $ 350,645
Dec 11, 2019 $ 2.19
-1.27%
$ 21.76 million $ 595,812
Dec 10, 2019 $ 2.21
-6.55%
$ 22.04 million $ 456,755
Dec 9, 2019 $ 2.37
-6.76%
$ 23.58 million $ 627,078
Dec 8, 2019 $ 2.54
+37.06%
$ 25.29 million $ 975,687
Dec 7, 2019 $ 1.85
+0.84%
$ 18.45 million $ 409,212
Dec 6, 2019 $ 1.84
+21.06%
$ 18.3 million $ 347,588
Dec 5, 2019 $ 1.52
+9.25%
$ 15.16 million $ 353,627
Dec 4, 2019 $ 1.41
-7.95%
$ 13.98 million $ 263,772
Dec 3, 2019 $ 1.53
-5.40%
$ 15.19 million $ 326,651
Dec 2, 2019 $ 1.61
+5.37%
$ 16.06 million $ 592,690
Dec 1, 2019 $ 1.53
+14.44%
$ 15.24 million $ 763,106
Nov 30, 2019 $ 1.34
+19.72%
$ 13.32 million $ 449,478
Nov 29, 2019 $ 1.12
-28.98%
$ 11.13 million $ 442,673
Nov 28, 2019 $ 1.58
+2.34%
$ 15.68 million $ 313,467
Nov 27, 2019 $ 1.54
-5.32%
$ 15.35 million $ 266,512
Nov 26, 2019 $ 1.63
-3.09%
$ 16.22 million $ 269,336
Nov 25, 2019 $ 1.68
+4.36%
$ 16.68 million $ 290,550
Nov 24, 2019 $ 1.61
-9.18%
$ 15.99 million $ 270,532
Nov 23, 2019 $ 1.77
+3.60%
$ 17.6 million $ 345,561
Nov 22, 2019 $ 1.7
-4.49%
$ 16.93 million $ 240,948
Nov 21, 2019 $ 1.78
-11.00%
$ 17.72 million $ 335,850
Nov 20, 2019 $ 2
-0.53%
$ 19.91 million $ 310,060
Nov 19, 2019 $ 2.01
-4.63%
$ 20.02 million $ 384,782
Nov 18, 2019 $ 2.11
-3.20%
$ 20.99 million $ 398,744
Nov 17, 2019 $ 2.18
-0.64%
$ 21.68 million $ 351,969
Nov 16, 2019 $ 2.2
-0.69%
$ 21.86 million $ 458,082
Nov 15, 2019 $ 2.21
-2.18%
$ 22.01 million $ 413,694
Nov 14, 2019 $ 2.26
-1.17%
$ 22.5 million $ 466,477
Nov 13, 2019 $ 2.29
-4.47%
$ 22.77 million $ 499,133
Nov 12, 2019 $ 2.4
+2.89%
$ 23.83 million $ 481,431
Nov 11, 2019 $ 2.33
-5.25%
$ 23.16 million $ 381,914
Nov 10, 2019 $ 2.46
+2.84%
$ 24.48 million $ 468,594
Nov 9, 2019 $ 2.39
+3.47%
$ 23.81 million $ 472,426
Nov 8, 2019 $ 2.31
-8.73%
$ 23.01 million $ 465,657