Energi Historical Data

NRG Page 55
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2019 $ 1.18
+0.42%
$ 11.77 million $ 10,152
Jan 2, 2019 $ 1.18
+3.77%
$ 11.72 million $ 18,023
Jan 1, 2019 $ 1.13
-1.56%
$ 11.28 million $ 6,335
Dec 31, 2018 $ 1.15
-1.44%
$ 11.45 million $ 14,631
Dec 30, 2018 $ 1.17
+4.50%
$ 11.61 million $ 3,852
Dec 29, 2018 $ 1.12
-7.15%
$ 11.11 million $ 12,484
Dec 28, 2018 $ 1.2
+4.14%
$ 11.98 million $ 4,305
Dec 27, 2018 $ 1.16
-5.57%
$ 11.51 million $ 4,883
Dec 26, 2018 $ 1.22
+0.69%
$ 12.19 million $ 7,803
Dec 25, 2018 $ 1.21
-7.89%
$ 12.08 million $ 22,118
Dec 24, 2018 $ 1.32
-2.08%
$ 13.12 million $ 20,781
Dec 23, 2018 $ 1.35
+3.29%
$ 13.39 million $ 16,098
Dec 22, 2018 $ 1.3
+4.70%
$ 12.91 million $ 7,859
Dec 21, 2018 $ 1.27
-8.45%
$ 12.67 million $ 11,223
Dec 20, 2018 $ 1.39
+12.26%
$ 13.84 million $ 10,216
Dec 19, 2018 $ 1.24
-0.88%
$ 12.34 million $ 22,402
Dec 18, 2018 $ 1.25
+6.08%
$ 12.44 million $ 5,444
Dec 17, 2018 $ 1.18
+13.35%
$ 11.73 million $ 16,218
Dec 16, 2018 $ 1.04
-5.23%
$ 10.35 million $ 7,367
Dec 15, 2018 $ 1.09
-0.03%
$ 10.82 million $ 18,150
Dec 14, 2018 $ 1.09
-2.35%
$ 10.82 million $ 14,916
Dec 13, 2018 $ 1.11
-6.47%
$ 11.08 million $ 7,820
Dec 12, 2018 $ 1.19
-1.72%
$ 11.84 million $ 22,719
Dec 11, 2018 $ 1.21
-5.75%
$ 12.05 million $ 8,806
Dec 10, 2018 $ 1.28
-5.86%
$ 12.78 million $ 11,839
Dec 9, 2018 $ 1.37
+4.01%
$ 13.6 million $ 8,083
Dec 8, 2018 $ 1.31
+0.70%
$ 13.07 million $ 10,673
Dec 7, 2018 $ 1.31
-9.89%
$ 12.99 million $ 19,730
Dec 6, 2018 $ 1.45
+35.05%
$ 14.43 million $ 79,092
Dec 5, 2018 $ 1.07
-11.21%
$ 10.68 million $ 23,419
Dec 4, 2018 $ 1.21
-2.11%
$ 12.04 million $ 10,063
Dec 3, 2018 $ 1.24
+7.21%
$ 12.3 million $ 52,042
Dec 2, 2018 $ 1.15
+2.13%
$ 11.42 million $ 20,826
Dec 1, 2018 $ 1.12
+8.51%
$ 11.18 million $ 19,320
Nov 30, 2018 $ 1.04
+3.59%
$ 10.31 million $ 32,311
Nov 29, 2018 $ 0.912
+0.00%
$ 9.08 million $ 4,089
Nov 28, 2018 $ 0.774
+0.00%
$ 7.7 million $ 3,750