Energi Historical Data

NRG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 8 $ 0.412
-6.72%
$ -- $ 1.57 million
Aug 1 $ 0.441
+3.68%
$ -- $ 1.24 million
Jul 25 $ 0.426
-3.60%
$ -- $ 1.28 million
Jul 18 $ 0.442
+3.45%
$ -- $ 1.34 million
Jul 11 $ 0.428
-11.85%
$ -- $ 1.35 million
Jul 4 $ 0.486
-5.95%
$ -- $ 1.29 million
Jun 27 $ 0.517
-7.88%
$ -- $ 1.22 million
Jun 20 $ 0.561
+6.30%
$ -- $ 1.33 million
Jun 13 $ 0.527
-24.26%
$ -- $ 1.4 million
Jun 6 $ 0.697
-23.34%
$ -- $ 1.75 million
May 30 $ 0.909
-11.85%
$ -- $ 2.56 million
May 23 $ 1.04
-34.27%
$ -- $ 3.27 million
May 16 $ 1.58
+107.59%
$ -- $ 3.45 million
May 9 $ 0.759
-0.06%
$ -- $ 2.58 million
May 2 $ 0.758
-8.46%
$ -- $ 2.47 million
Apr 25 $ 0.827
+11.96%
$ -- $ 2.94 million
Apr 18 $ 0.739
+5.43%
$ -- $ 2.73 million
Apr 11 $ 0.701
+0.66%
$ -- $ 2.39 million
Apr 4 $ 0.697
-15.73%
$ -- $ 2.5 million
Mar 28 $ 0.826
+13.09%
$ -- $ 2.5 million
Mar 21 $ 0.73
+7.87%
$ -- $ 2.78 million
Mar 14 $ 0.677
-18.30%
$ -- $ 3.11 million
Mar 7 $ 0.826
+1.51%
$ -- $ 2.68 million
Feb 28 $ 0.814
-3.56%
$ -- $ 2.84 million
Feb 21 $ 0.844
-7.87%
$ -- $ 2.15 million
Feb 14 $ 0.916
-6.80%
$ -- $ 1.2 million
Feb 7 $ 0.982
-11.83%
$ -- $ 1.15 million
Jan 31 $ 1.11
+20.43%
$ -- $ 1.33 million
Jan 24 $ 0.925
+0.60%
$ -- $ 1.36 million
Jan 17 $ 0.919
-15.47%
$ -- $ 1.67 million
Jan 10 $ 1.09
+0.98%
$ -- $ 1.65 million
Jan 3 $ 1.08
-15.91%
$ -- $ 1.42 million
Dec 27 $ 1.28
+0.72%
$ -- $ 1.46 million
Dec 20 $ 1.27
-9.34%
$ -- $ 1.79 million
Dec 13 $ 1.4
-7.36%
$ -- $ 1.73 million
Dec 6 $ 1.51
+1.17%
$ -- $ 2.24 million
Nov 29 $ 1.5
-23.16%
$ -- $ 3.79 million
Nov 22 $ 1.95
-5.08%
$ -- $ 2.28 million
Nov 15 $ 2.05
+4.74%
$ -- $ 4.72 million
Nov 8 $ 1.96
-0.66%
$ -- $ 3.31 million
Nov 1 $ 1.97
+3.26%
$ -- $ 2.42 million
Oct 25 $ 1.95
-6.00%
$ -- $ 2.1 million
Oct 18 $ 2.07
+4.63%
$ -- $ 3 million
Oct 11 $ 1.98
+8.60%
$ -- $ 2.13 million
Oct 4 $ 1.83
-7.69%
$ -- $ 2.5 million
Sep 27 $ 1.98
+19.09%
$ -- $ 2.47 million
Sep 20 $ 1.66
-10.73%
$ -- $ 1.66 million
Sep 13 $ 1.86
-1.42%
$ -- $ 2.5 million
Sep 6 $ 1.89
-4.05%
$ -- $ 2.54 million
Aug 30 $ 1.97
+6.05%
$ -- $ 2.03 million