Energi Historical Data

NRG Page 53
Download
Date Close Price change Market cap Trading volume
Mar 3, 2019 $ 0.865
+10.37%
$ 8.61 million $ 124,282
Mar 2, 2019 $ 0.784
+0.48%
$ 7.8 million $ 164,938
Mar 1, 2019 $ 0.78
+6.16%
$ 7.77 million $ 111,832
Feb 28, 2019 $ 0.735
-2.86%
$ 7.32 million $ 96,024
Feb 27, 2019 $ 0.757
+22.58%
$ 7.53 million $ 135,942
Feb 26, 2019 $ 0.618
+1.13%
$ 6.15 million $ 127,011
Feb 25, 2019 $ 0.611
+3.66%
$ 6.08 million $ 96,510
Feb 24, 2019 $ 0.589
-12.14%
$ 5.86 million $ 143,831
Feb 23, 2019 $ 0.67
+4.17%
$ 6.67 million $ 140,071
Feb 22, 2019 $ 0.644
+1.11%
$ 6.41 million $ 140,196
Feb 21, 2019 $ 0.637
-1.33%
$ 6.34 million $ 131,419
Feb 20, 2019 $ 0.645
-1.21%
$ 6.42 million $ 138,955
Feb 19, 2019 $ 0.653
+3.54%
$ 6.5 million $ 123,289
Feb 18, 2019 $ 0.631
+9.87%
$ 6.28 million $ 133,319
Feb 17, 2019 $ 0.575
-3.04%
$ 5.72 million $ 119,936
Feb 16, 2019 $ 0.593
+5.25%
$ 5.9 million $ 123,346
Feb 15, 2019 $ 0.563
-2.71%
$ 5.61 million $ 132,340
Feb 14, 2019 $ 0.579
-3.04%
$ 5.76 million $ 121,504
Feb 13, 2019 $ 0.597
+1.10%
$ 5.94 million $ 144,802
Feb 12, 2019 $ 0.591
+8.01%
$ 5.88 million $ 118,503
Feb 11, 2019 $ 0.547
-5.43%
$ 5.44 million $ 143,597
Feb 10, 2019 $ 0.579
-5.77%
$ 5.76 million $ 114,125
Feb 9, 2019 $ 0.614
-1.44%
$ 6.11 million $ 141,800
Feb 8, 2019 $ 0.623
+2.45%
$ 6.2 million $ 141,225
Feb 7, 2019 $ 0.609
-4.44%
$ 6.06 million $ 145,388
Feb 6, 2019 $ 0.637
+2.82%
$ 6.34 million $ 92,388
Feb 5, 2019 $ 0.62
-9.67%
$ 6.17 million $ 86,348
Feb 4, 2019 $ 0.686
-5.40%
$ 6.83 million $ 101,692
Feb 3, 2019 $ 0.725
+7.77%
$ 7.22 million $ 106,267
Feb 2, 2019 $ 0.672
-18.77%
$ 6.69 million $ 89,253
Feb 1, 2019 $ 0.828
+9.93%
$ 8.24 million $ 127,349
Jan 31, 2019 $ 0.753
+7.78%
$ 7.5 million $ 99,534
Jan 30, 2019 $ 0.699
-9.01%
$ 6.95 million $ 1,221
Jan 29, 2019 $ 0.768
+10.99%
$ 7.65 million $ 1,458
Jan 28, 2019 $ 0.692
+9.81%
$ 6.89 million $ 3,884
Jan 27, 2019 $ 0.63
-16.99%
$ 6.27 million $ 189
Jan 26, 2019 $ 0.759
+4.72%
$ 7.56 million $ 249
Jan 25, 2019 $ 0.725
-16.19%
$ 7.22 million $ 920
Jan 24, 2019 $ 0.866
+1.17%
$ 8.61 million $ 606
Jan 14, 2019 $ 1.1
+0.27%
$ 10.97 million $ 7,491
Jan 13, 2019 $ 1.1
-7.71%
$ 10.94 million $ 7,884
Jan 12, 2019 $ 1.19
+5.41%
$ 11.85 million $ 9,783
Jan 11, 2019 $ 1.13
-3.08%
$ 11.24 million $ 7,417
Jan 10, 2019 $ 1.17
-6.13%
$ 11.6 million $ 14,510
Jan 9, 2019 $ 1.24
-1.56%
$ 12.36 million $ 7,105
Jan 8, 2019 $ 1.26
+11.19%
$ 12.56 million $ 22,243
Jan 7, 2019 $ 1.13
+1.99%
$ 11.29 million $ 15,363
Jan 6, 2019 $ 1.11
+2.20%
$ 11.07 million $ 7,802
Jan 5, 2019 $ 1.09
-7.24%
$ 10.84 million $ 110
Jan 4, 2019 $ 1.17
-0.54%
$ 11.69 million $ 3,663