Energi Historical Data

NRG Page 50
Download
Date Close Price change Market cap Trading volume
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
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