Energi Historical Data

NRG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 2.16
+11.55%
$ -- $ 9.3 million
Jul 13 $ 1.93
+0.76%
$ -- $ 8.36 million
Jul 6 $ 1.92
-3.99%
$ -- $ 8.39 million
Jun 29 $ 2
-3.82%
$ -- $ 6.08 million
Jun 22 $ 2.08
-4.13%
$ -- $ 8.45 million
Jun 15 $ 2.16
+2.51%
$ -- $ 7.86 million
Jun 8 $ 2.11
-18.17%
$ -- $ 8.17 million
Jun 1 $ 2.58
+2.82%
$ -- $ 8.67 million
May 25 $ 2.51
+3.91%
$ -- $ 8.46 million
May 18 $ 2.42
-11.82%
$ -- $ 8.96 million
May 11 $ 2.74
-8.32%
$ -- $ 10.49 million
May 4 $ 2.99
-4.40%
$ -- $ 8.67 million
Apr 27 $ 3.13
-2.67%
$ -- $ 8.01 million
Apr 20 $ 3.21
+35.67%
$ -- $ 4.26 million
Apr 13 $ 2.37
+6.54%
$ -- $ 3.76 million
Apr 6 $ 2.22
-0.38%
$ -- $ 5.84 million
Mar 30 $ 2.23
+37.27%
$ -- $ 7.98 million
Mar 23 $ 1.63
+25.49%
$ -- $ 2.21 million
Mar 16 $ 1.3
+13.11%
$ -- $ 1.98 million
Mar 9 $ 1.15
-38.06%
$ -- $ 2.43 million
Mar 2 $ 1.85
+31.76%
$ -- $ 4.79 million
Feb 24 $ 1.41
-14.87%
$ -- $ 3.61 million
Feb 17 $ 1.65
+4.18%
$ -- $ 2.4 million
Feb 10 $ 1.59
-19.23%
$ -- $ 3.36 million
Feb 3 $ 1.96
+10.17%
$ -- $ 2.47 million
Jan 27 $ 1.78
+5.28%
$ -- $ 2.59 million
Jan 20 $ 1.69
+4.09%
$ -- $ 2.6 million
Jan 13 $ 1.63
-5.86%
$ -- $ 3.74 million
Jan 6 $ 1.73
-13.61%
$ -- $ 2.94 million
Dec 30 $ 2
-3.81%
$ -- $ 3.06 million
Dec 23 $ 2.08
-2.81%
$ -- $ 2.05 million
Dec 16 $ 2.14
+4.20%
$ -- $ 2.26 million
Dec 9 $ 2.05
-19.25%
$ -- $ 3.08 million
Dec 2 $ 2.54
+65.91%
$ -- $ 3.27 million
Nov 25 $ 1.53
-4.65%
$ -- $ 2.8 million
Nov 18 $ 1.61
-26.28%
$ -- $ 2.29 million
Nov 11 $ 2.18
-11.30%
$ -- $ 3.05 million
Nov 4 $ 2.46
-0.69%
$ -- $ 3.34 million
Oct 28 $ 2.48
+1.77%
$ -- $ 3.52 million
Oct 21 $ 2.43
-7.01%
$ -- $ 2.63 million
Oct 14 $ 2.62
+3.11%
$ -- $ 2.53 million
Oct 7 $ 2.54
-4.70%
$ -- $ 2.47 million
Sep 30 $ 2.67
-13.28%
$ -- $ 2.66 million
Sep 23 $ 3.08
-11.30%
$ -- $ 3.03 million
Sep 16 $ 3.47
+17.15%
$ -- $ 2.99 million
Sep 9 $ 2.97
-22.53%
$ -- $ 2.74 million
Sep 2 $ 3.83
-26.55%
$ -- $ 3.45 million
Aug 26 $ 5.23
-14.04%
$ -- $ 4.51 million
Aug 19 $ 6.08
-3.25%
$ -- $ 4.43 million
Aug 12 $ 6.28
-10.21%
$ -- $ 5.59 million