Energi Historical Data

NRG Page 48
Download
Date Close Price change Market cap Trading volume
Nov 7, 2019 $ 2.53
-0.03%
$ 25.22 million $ 508,664
Nov 6, 2019 $ 2.53
+0.31%
$ 25.23 million $ 442,422
Nov 5, 2019 $ 2.52
-0.92%
$ 25.1 million $ 487,260
Nov 4, 2019 $ 2.55
+2.75%
$ 25.33 million $ 492,643
Nov 3, 2019 $ 2.48
-1.52%
$ 24.65 million $ 526,639
Nov 2, 2019 $ 2.52
-7.44%
$ 25.04 million $ 445,091
Nov 1, 2019 $ 2.72
-0.55%
$ 27.05 million $ 414,522
Oct 31, 2019 $ 2.73
+0.60%
$ 27.2 million $ 691,989
Oct 30, 2019 $ 2.72
+6.43%
$ 27.04 million $ 559,544
Oct 29, 2019 $ 2.55
+7.62%
$ 25.4 million $ 423,061
Oct 28, 2019 $ 2.37
-2.56%
$ 23.61 million $ 456,730
Oct 27, 2019 $ 2.43
-9.10%
$ 24.23 million $ 546,393
Oct 26, 2019 $ 2.67
-1.44%
$ 26.53 million $ 401,436
Oct 25, 2019 $ 2.7
+11.38%
$ 26.9 million $ 382,408
Oct 24, 2019 $ 2.43
-0.50%
$ 24.15 million $ 339,293
Oct 23, 2019 $ 2.44
-9.03%
$ 24.27 million $ 343,635
Oct 22, 2019 $ 2.68
+6.50%
$ 26.68 million $ 377,277
Oct 21, 2019 $ 2.52
-3.87%
$ 25.05 million $ 244,024
Oct 20, 2019 $ 2.62
+6.93%
$ 26.06 million $ 351,644
Oct 19, 2019 $ 2.45
-7.97%
$ 24.35 million $ 357,720
Oct 18, 2019 $ 2.66
+2.56%
$ 26.46 million $ 326,415
Oct 17, 2019 $ 2.59
-14.13%
$ 25.8 million $ 357,138
Oct 16, 2019 $ 3.02
+30.86%
$ 30.05 million $ 538,214
Oct 15, 2019 $ 2.31
-6.33%
$ 22.96 million $ 191,132
Oct 14, 2019 $ 2.46
-3.00%
$ 24.51 million $ 403,200
Oct 13, 2019 $ 2.54
-1.55%
$ 25.27 million $ 306,746
Oct 12, 2019 $ 2.58
-1.26%
$ 25.67 million $ 271,475
Oct 11, 2019 $ 2.62
-5.90%
$ 26.04 million $ 386,800
Oct 10, 2019 $ 2.78
+0.39%
$ 27.67 million $ 376,822
Oct 9, 2019 $ 2.76
+1.25%
$ 27.48 million $ 399,892
Oct 8, 2019 $ 2.72
-3.99%
$ 27.08 million $ 319,816
Oct 7, 2019 $ 2.83
+6.36%
$ 28.21 million $ 411,185
Oct 6, 2019 $ 2.67
-0.49%
$ 26.59 million $ 332,053
Oct 5, 2019 $ 2.69
-6.79%
$ 26.72 million $ 351,933
Oct 4, 2019 $ 2.89
+14.62%
$ 28.78 million $ 411,328
Oct 3, 2019 $ 2.52
-13.94%
$ 25.11 million $ 362,933
Oct 2, 2019 $ 2.93
-2.60%
$ 29.18 million $ 349,284
Oct 1, 2019 $ 3.01
+0.33%
$ 29.95 million $ 458,264
Sep 30, 2019 $ 3
-2.63%
$ 29.85 million $ 391,265
Sep 29, 2019 $ 3.08
-7.37%
$ 30.66 million $ 355,021
Sep 28, 2019 $ 3.33
-0.52%
$ 33.1 million $ 391,253
Sep 27, 2019 $ 3.34
+3.51%
$ 33.27 million $ 427,219
Sep 26, 2019 $ 3.23
-3.92%
$ 32.14 million $ 401,130
Sep 25, 2019 $ 3.36
-5.20%
$ 33.41 million $ 351,545
Sep 24, 2019 $ 3.51
-7.55%
$ 34.9 million $ 630,038
Sep 23, 2019 $ 3.79
+9.19%
$ 37.75 million $ 473,014
Sep 22, 2019 $ 3.47
+1.72%
$ 34.57 million $ 447,930
Sep 21, 2019 $ 3.41
+9.80%
$ 33.98 million $ 459,585
Sep 20, 2019 $ 3.11
+1.30%
$ 30.95 million $ 423,508
Sep 19, 2019 $ 3.07
-0.14%
$ 30.55 million $ 354,943