Energi Historical Data

NRG Page 51
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2019 $ 5.39
+5.16%
$ 53.63 million $ 755,472
Jul 30, 2019 $ 5.12
+2.75%
$ 50.99 million $ 776,621
Jul 29, 2019 $ 4.99
-3.04%
$ 49.63 million $ 561,983
Jul 28, 2019 $ 5.14
+3.18%
$ 51.18 million $ 647,911
Jul 27, 2019 $ 4.98
-0.97%
$ 49.61 million $ 670,807
Jul 26, 2019 $ 5.03
+3.98%
$ 50.09 million $ 730,381
Jul 25, 2019 $ 4.84
+6.25%
$ 48.18 million $ 597,597
Jul 24, 2019 $ 4.56
-2.54%
$ 45.34 million $ 579,894
Jul 23, 2019 $ 4.67
-9.38%
$ 46.52 million $ 756,565
Jul 22, 2019 $ 5.16
-5.52%
$ 51.34 million $ 758,164
Jul 21, 2019 $ 5.46
-0.83%
$ 54.34 million $ 530,247
Jul 20, 2019 $ 5.51
-3.93%
$ 54.79 million $ 651,021
Jul 19, 2019 $ 5.73
-3.53%
$ 57.03 million $ 682,950
Jul 18, 2019 $ 5.94
+10.72%
$ 59.12 million $ 725,263
Jul 17, 2019 $ 5.37
-2.67%
$ 53.39 million $ 667,446
Jul 16, 2019 $ 5.51
-13.05%
$ 54.86 million $ 708,197
Jul 15, 2019 $ 6.34
+0.12%
$ 63.1 million $ 784,958
Jul 14, 2019 $ 6.33
-9.09%
$ 63.02 million $ 770,209
Jul 13, 2019 $ 6.97
-4.59%
$ 69.32 million $ 827,184
Jul 12, 2019 $ 7.3
+5.63%
$ 72.65 million $ 860,147
Jul 11, 2019 $ 6.91
-3.15%
$ 68.78 million $ 806,394
Jul 10, 2019 $ 7.14
-1.44%
$ 71.02 million $ 827,957
Jul 9, 2019 $ 7.24
-2.31%
$ 72.05 million $ 859,316
Jul 8, 2019 $ 7.41
-6.62%
$ 73.76 million $ 1.33 million
Jul 7, 2019 $ 7.94
-11.34%
$ 78.98 million $ 1.52 million
Jul 6, 2019 $ 8.95
+4.06%
$ 89.09 million $ 1.16 million
Jul 5, 2019 $ 8.6
+1.70%
$ 85.61 million $ 1.27 million
Jul 4, 2019 $ 8.46
+0.34%
$ 84.18 million $ 1.28 million
Jul 3, 2019 $ 8.43
+14.85%
$ 83.89 million $ 1.03 million
Jul 2, 2019 $ 7.34
-0.13%
$ 73.04 million $ 978,388
Jul 1, 2019 $ 7.35
-3.58%
$ 73.14 million $ 865,750
Jun 30, 2019 $ 7.62
-16.63%
$ 75.86 million $ 953,997
Jun 29, 2019 $ 9.14
+6.42%
$ 91 million $ 1.49 million
Jun 28, 2019 $ 8.59
+38.56%
$ 85.51 million $ 1.55 million
Jun 27, 2019 $ 6.2
-15.44%
$ 61.71 million $ 812,556
Jun 26, 2019 $ 7.33
-7.51%
$ 72.98 million $ 1.72 million
Jun 25, 2019 $ 7.93
+20.07%
$ 78.91 million $ 2.38 million