Energi Historical Data

NRG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 1.77
+16.60%
$ -- $ 12.82 million
Jun 28 $ 1.52
-11.06%
$ -- $ 12.55 million
Jun 21 $ 1.7
-2.82%
$ -- $ 13.33 million
Jun 14 $ 1.75
-13.97%
$ -- $ 15.58 million
Jun 7 $ 2.03
-0.03%
$ -- $ 15.82 million
May 31 $ 2.03
-3.02%
$ -- $ 13.69 million
May 24 $ 1.98
+3.81%
$ -- $ 16.6 million
May 17 $ 1.91
-28.35%
$ -- $ 15.8 million
May 10 $ 2.66
-20.29%
$ -- $ 17.7 million
May 3 $ 3.33
+0.56%
$ -- $ 27.12 million
Apr 26 $ 3.31
+11.98%
$ -- $ 26.93 million
Apr 19 $ 2.96
-12.62%
$ -- $ 26.83 million
Apr 12 $ 3.39
-25.60%
$ -- $ 47.52 million
Apr 5 $ 4.55
+19.60%
$ -- $ 40.54 million
Mar 29 $ 3.81
-0.58%
$ -- $ 35.63 million
Mar 22 $ 3.82
+23.80%
$ -- $ 31.6 million
Mar 15 $ 3.09
+32.52%
$ -- $ 27.77 million
Mar 8 $ 2.33
-1.10%
$ -- $ 27.89 million
Mar 1 $ 2.36
+19.99%
$ -- $ 22.13 million
Feb 22 $ 1.97
-29.38%
$ -- $ 24.03 million
Feb 15 $ 2.78
+2.39%
$ -- $ 33.19 million
Feb 8 $ 2.72
+28.76%
$ -- $ 29.35 million
Feb 1 $ 2.11
+2.41%
$ -- $ 29.3 million
Jan 25 $ 2.14
+38.48%
$ -- $ 17.98 million
Jan 18 $ 1.6
+11.88%
$ -- $ 23.15 million
Jan 11 $ 1.43
+0.56%
$ -- $ 21.85 million
Jan 4 $ 1.43
+10.08%
$ -- $ 20.61 million
Dec 28 $ 1.29
-17.74%
$ -- $ 19.47 million
Dec 21 $ 1.55
+1.26%
$ -- $ 17.64 million
Dec 14 $ 1.53
+5.33%
$ -- $ 16.37 million
Dec 7 $ 1.46
-4.99%
$ -- $ 18.44 million
Nov 30 $ 1.54
+6.06%
$ -- $ 18.2 million
Nov 23 $ 1.45
-1.14%
$ -- $ 17.69 million
Nov 16 $ 1.46
+22.00%
$ -- $ 15.94 million
Nov 9 $ 1.2
-21.34%
$ -- $ 13.33 million
Nov 2 $ 1.53
-10.44%
$ -- $ 15.8 million
Oct 26 $ 1.7
+2.70%
$ -- $ 18.12 million
Oct 19 $ 1.66
+20.90%
$ -- $ 15.5 million
Oct 12 $ 1.37
-8.22%
$ -- $ 12.28 million
Oct 5 $ 1.5
+16.94%
$ -- $ 5.57 million
Sep 28 $ 1.28
-2.71%
$ -- $ 5.72 million
Sep 21 $ 1.31
-10.21%
$ -- $ 6.4 million
Sep 14 $ 1.46
-1.48%
$ -- $ 6.77 million
Sep 7 $ 1.48
-3.00%
$ -- $ 6.39 million
Aug 31 $ 1.53
-5.18%
$ -- $ 7 million
Aug 24 $ 1.61
-5.05%
$ -- $ 7.24 million
Aug 17 $ 1.7
-10.36%
$ -- $ 8.5 million
Aug 10 $ 1.9
-24.92%
$ -- $ 11.39 million
Aug 3 $ 2.52
+23.78%
$ -- $ 13.2 million
Jul 27 $ 2.04
-5.48%
$ -- $ 12.16 million