Energi Historical Data

NRG Page 52
Download
Date Close Price change Market cap Trading volume
Jun 24, 2019 $ 6.6
+17.68%
$ 65.72 million $ 1.46 million
Jun 23, 2019 $ 5.61
+5.26%
$ 55.84 million $ 853,223
Jun 22, 2019 $ 5.33
+26.28%
$ 53.05 million $ 946,890
Jun 21, 2019 $ 4.22
+5.51%
$ 42.01 million $ 322,020
Jun 20, 2019 $ 4
+1.35%
$ 39.81 million $ 493,029
Jun 19, 2019 $ 3.95
+3.95%
$ 39.28 million $ 123,457
Jun 18, 2019 $ 3.8
-10.80%
$ 37.79 million $ 231,543
Jun 17, 2019 $ 4.26
+8.57%
$ 42.36 million $ 150,055
Jun 16, 2019 $ 3.92
+4.98%
$ 39.02 million $ 94,614
Jun 15, 2019 $ 3.74
-0.71%
$ 37.17 million $ 86,959
Jun 14, 2019 $ 3.76
+7.68%
$ 37.44 million $ 106,853
Jun 13, 2019 $ 3.49
+16.03%
$ 34.77 million $ 172,876
Jun 12, 2019 $ 3.01
-2.24%
$ 29.97 million $ 192,152
Jun 11, 2019 $ 3.08
+11.61%
$ 30.65 million $ 223,616
Jun 10, 2019 $ 2.76
+15.39%
$ 27.46 million $ 132,837
Jun 9, 2019 $ 2.39
-2.89%
$ 23.8 million $ 45,840
Jun 8, 2019 $ 2.46
+3.29%
$ 24.51 million $ 88,709
Jun 7, 2019 $ 2.38
+2.91%
$ 23.73 million $ 62,421
Jun 6, 2019 $ 2.32
+10.06%
$ 23.05 million $ 133,321
Jun 5, 2019 $ 2.1
-1.74%
$ 20.95 million $ 145,570
Jun 4, 2019 $ 2.14
-9.06%
$ 21.32 million $ 137,941
Jun 3, 2019 $ 2.36
-4.69%
$ 23.44 million $ 227,516
Jun 2, 2019 $ 2.47
+13.85%
$ 24.59 million $ 248,558
Jun 1, 2019 $ 2.17
-2.76%
$ 21.6 million $ 54,882
May 31, 2019 $ 2.23
+14.82%
$ 22.22 million $ 132,242
May 30, 2019 $ 1.94
-9.59%
$ 19.35 million $ 170,132
May 29, 2019 $ 2.15
-6.41%
$ 21.4 million $ 85,917
May 28, 2019 $ 2.3
+5.42%
$ 22.87 million $ 131,504
May 27, 2019 $ 2.18
-4.26%
$ 21.69 million $ 87,657
May 26, 2019 $ 2.28
+12.37%
$ 22.66 million $ 60,300
May 25, 2019 $ 2.03
-11.46%
$ 20.16 million $ 72,939
May 24, 2019 $ 2.29
+14.35%
$ 22.78 million $ 88,134
May 23, 2019 $ 2
-9.98%
$ 19.92 million $ 19,548
May 22, 2019 $ 2.22
-4.73%
$ 22.13 million $ 15,690
May 21, 2019 $ 2.33
+0.04%
$ 23.22 million $ 24,889
May 20, 2019 $ 2.33
-4.53%
$ 23.22 million $ 38,851
May 19, 2019 $ 2.44
+10.97%
$ 24.32 million $ 105,304
May 18, 2019 $ 2.2
-3.24%
$ 21.91 million $ 50,522
May 17, 2019 $ 2.28
-3.66%
$ 22.65 million $ 61,682
May 16, 2019 $ 2.36
-5.55%
$ 23.51 million $ 66,235
May 15, 2019 $ 2.5
+3.44%
$ 24.89 million $ 43,123
May 14, 2019 $ 2.42
+3.12%
$ 24.07 million $ 44,003
May 13, 2019 $ 2.35
+11.15%
$ 23.34 million $ 42,067
May 12, 2019 $ 2.11
-5.21%
$ 21 million $ 67,353
May 11, 2019 $ 2.23
+17.34%
$ 22.15 million $ 83,119
May 10, 2019 $ 1.9
+2.26%
$ 18.88 million $ 43,519
May 9, 2019 $ 1.86
+2.00%
$ 18.46 million $ 40,334
May 8, 2019 $ 1.82
+3.04%
$ 18.1 million $ 35,766
May 7, 2019 $ 1.77
-1.32%
$ 17.56 million $ 77,498
May 6, 2019 $ 1.79
+6.00%
$ 17.8 million $ 113,458