Energi Historical Data

NRG Page 49
Download
Date Close Price change Market cap Trading volume
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
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