Energi Historical Data

NRG Page 54
Download
Date Close Price change Market cap Trading volume
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
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