Energi Historical Data

NRG Page 49
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 3.07
-0.14%
$ 30.55 million $ 354,943
Sep 18, 2019 $ 3.07
+2.81%
$ 30.6 million $ 409,538
Sep 17, 2019 $ 2.99
-0.78%
$ 29.76 million $ 442,798
Sep 16, 2019 $ 3.02
+1.70%
$ 30.01 million $ 450,287
Sep 15, 2019 $ 2.97
+0.83%
$ 29.51 million $ 334,267
Sep 14, 2019 $ 2.94
+1.28%
$ 29.27 million $ 372,150
Sep 13, 2019 $ 2.9
-3.94%
$ 28.9 million $ 452,809
Sep 12, 2019 $ 3.02
+4.84%
$ 30.08 million $ 351,058
Sep 11, 2019 $ 2.88
+4.08%
$ 28.62 million $ 310,783
Sep 10, 2019 $ 2.77
-18.29%
$ 27.55 million $ 490,597
Sep 9, 2019 $ 3.38
-11.66%
$ 33.65 million $ 428,104
Sep 8, 2019 $ 3.83
+2.58%
$ 38.09 million $ 512,032
Sep 7, 2019 $ 3.73
+13.41%
$ 37.13 million $ 528,091
Sep 6, 2019 $ 3.29
-18.53%
$ 32.77 million $ 389,509
Sep 5, 2019 $ 4.04
-4.16%
$ 40.22 million $ 555,645
Sep 4, 2019 $ 4.21
-16.84%
$ 41.85 million $ 374,505
Sep 3, 2019 $ 5.06
-1.17%
$ 50.34 million $ 455,225
Sep 2, 2019 $ 5.12
-1.78%
$ 50.93 million $ 639,901
Sep 1, 2019 $ 5.23
+0.42%
$ 52 million $ 520,539
Aug 31, 2019 $ 5.2
-3.76%
$ 51.78 million $ 633,222
Aug 30, 2019 $ 5.41
-1.28%
$ 53.81 million $ 548,932
Aug 29, 2019 $ 5.48
-5.65%
$ 54.51 million $ 561,530
Aug 28, 2019 $ 5.81
-2.03%
$ 57.77 million $ 651,719
Aug 27, 2019 $ 5.93
-6.31%
$ 58.97 million $ 774,189
Aug 26, 2019 $ 6.3
+3.70%
$ 62.73 million $ 817,679
Aug 25, 2019 $ 6.08
-2.35%
$ 60.47 million $ 537,272
Aug 24, 2019 $ 6.22
-0.44%
$ 61.92 million $ 828,967
Aug 23, 2019 $ 6.25
+0.79%
$ 62.19 million $ 805,699
Aug 22, 2019 $ 6.2
-0.87%
$ 61.7 million $ 635,626
Aug 21, 2019 $ 6.26
-8.32%
$ 62.32 million $ 678,934
Aug 20, 2019 $ 6.83
+1.01%
$ 67.98 million $ 796,999
Aug 19, 2019 $ 6.73
+7.09%
$ 66.93 million $ 145,291
Aug 18, 2019 $ 6.28
+3.33%
$ 62.54 million $ 781,279
Aug 17, 2019 $ 6.07
-4.68%
$ 60.44 million $ 755,361
Aug 16, 2019 $ 6.35
+0.96%
$ 63.15 million $ 717,407
Aug 15, 2019 $ 6.25
-3.01%
$ 62.24 million $ 793,004
Aug 14, 2019 $ 6.43
-5.70%
$ 63.99 million $ 844,712
Aug 13, 2019 $ 6.82
-5.67%
$ 67.86 million $ 860,021
Aug 12, 2019 $ 7.24
+3.40%
$ 72.02 million $ 838,577
Aug 11, 2019 $ 7
+4.51%
$ 69.62 million $ 859,076
Aug 10, 2019 $ 6.69
-3.97%
$ 66.62 million $ 886,763
Aug 9, 2019 $ 6.99
+2.50%
$ 69.52 million $ 714,654
Aug 8, 2019 $ 6.83
-2.90%
$ 67.97 million $ 873,648
Aug 7, 2019 $ 7.03
+5.03%
$ 70 million $ 830,926
Aug 6, 2019 $ 6.7
-6.19%
$ 66.65 million $ 742,124
Aug 5, 2019 $ 7.14
+4.24%
$ 71.05 million $ 996,970
Aug 4, 2019 $ 6.85
-4.41%
$ 68.16 million $ 975,755
Aug 3, 2019 $ 7.17
+9.94%
$ 71.31 million $ 1.13 million
Aug 2, 2019 $ 6.52
+10.64%
$ 64.86 million $ 962,676
Aug 1, 2019 $ 5.89
+9.32%
$ 58.62 million $ 942,016