Energi Historical Data

NRG Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 1.32
-4.35%
$ 13.12 million $ 50,421
Apr 21, 2019 $ 1.38
+4.54%
$ 13.71 million $ 1,036
Apr 20, 2019 $ 1.32
+7.10%
$ 13.12 million $ 18,747
Apr 19, 2019 $ 1.23
-2.80%
$ 12.25 million $ 3,523
Apr 18, 2019 $ 1.27
-7.54%
$ 12.6 million $ 17,719
Apr 17, 2019 $ 1.37
-5.49%
$ 13.63 million $ 7,813
Apr 16, 2019 $ 1.45
+5.84%
$ 14.42 million $ 9,259
Apr 15, 2019 $ 1.37
-3.80%
$ 13.63 million $ 146,589
Apr 14, 2019 $ 1.42
-12.04%
$ 14.16 million $ 125,060
Apr 13, 2019 $ 1.62
-2.26%
$ 16.11 million $ 129,282
Apr 12, 2019 $ 1.66
-0.03%
$ 16.48 million $ 225,506
Apr 11, 2019 $ 1.66
-5.38%
$ 16.49 million $ 223,752
Apr 10, 2019 $ 1.75
-1.97%
$ 17.42 million $ 236,372
Apr 9, 2019 $ 1.79
+0.56%
$ 17.77 million $ 299,042
Apr 8, 2019 $ 1.78
+5.40%
$ 17.67 million $ 213,074
Apr 7, 2019 $ 1.68
-1.55%
$ 16.77 million $ 292,877
Apr 6, 2019 $ 1.71
+0.43%
$ 17.03 million $ 178,992
Apr 5, 2019 $ 1.7
-0.68%
$ 16.96 million $ 311,400
Apr 4, 2019 $ 1.72
+6.22%
$ 17.07 million $ 233,769
Apr 3, 2019 $ 1.62
-6.64%
$ 16.08 million $ 255,123
Apr 2, 2019 $ 1.73
+12.06%
$ 17.22 million $ 217,898
Apr 1, 2019 $ 1.54
+5.18%
$ 15.37 million $ 255,418
Mar 31, 2019 $ 1.47
-8.73%
$ 14.61 million $ 166,797
Mar 30, 2019 $ 1.61
+1.57%
$ 16.01 million $ 207,261
Mar 29, 2019 $ 1.59
+5.22%
$ 15.81 million $ 213,347
Mar 28, 2019 $ 1.51
-7.74%
$ 15.03 million $ 214,586
Mar 27, 2019 $ 1.64
+3.92%
$ 16.28 million $ 275,511
Mar 26, 2019 $ 1.57
+5.64%
$ 15.67 million $ 180,016
Mar 25, 2019 $ 1.49
-1.37%
$ 14.82 million $ 221,028
Mar 24, 2019 $ 1.51
+1.08%
$ 15.03 million $ 203,072
Mar 23, 2019 $ 1.49
+1.14%
$ 14.87 million $ 204,571
Mar 22, 2019 $ 1.48
+5.85%
$ 14.7 million $ 256,055
Mar 21, 2019 $ 1.39
-2.49%
$ 13.87 million $ 161,754
Mar 20, 2019 $ 1.43
+6.56%
$ 14.24 million $ 210,192
Mar 19, 2019 $ 1.34
+0.06%
$ 13.36 million $ 143,749
Mar 18, 2019 $ 1.34
+3.30%
$ 13.35 million $ 171,172
Mar 17, 2019 $ 1.3
-9.50%
$ 12.9 million $ 153,857
Mar 16, 2019 $ 1.43
-6.07%
$ 14.25 million $ 189,951
Mar 15, 2019 $ 1.52
+1.15%
$ 15.17 million $ 201,022
Mar 14, 2019 $ 1.51
+6.93%
$ 15 million $ 238,561
Mar 13, 2019 $ 1.41
-5.68%
$ 14.03 million $ 173,532
Mar 12, 2019 $ 1.5
-0.81%
$ 14.88 million $ 279,739
Mar 11, 2019 $ 1.51
+32.80%
$ 15 million $ 280,409
Mar 10, 2019 $ 1.14
-7.52%
$ 11.31 million $ 191,514
Mar 9, 2019 $ 1.23
-10.36%
$ 12.23 million $ 225,646
Mar 8, 2019 $ 1.37
-3.75%
$ 13.64 million $ 271,220
Mar 7, 2019 $ 1.42
+27.33%
$ 14.17 million $ 206,856
Mar 6, 2019 $ 1.12
+4.96%
$ 11.13 million $ 194,001
Mar 5, 2019 $ 1.07
+12.03%
$ 10.6 million $ 250,828
Mar 4, 2019 $ 0.951
+9.94%
$ 9.47 million $ 263,979