Energi Historical Data

NRG Page 48
Download
Date Close Price change Market cap Trading volume
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
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