Energi Historical Data

NRG Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 5 $ 7
+2.14%
$ -- $ 5.9 million
Jul 29 $ 6.85
+33.16%
$ -- $ 6.11 million
Jul 22 $ 5.14
-5.81%
$ -- $ 4.74 million
Jul 15 $ 5.46
-13.77%
$ -- $ 4.75 million
Jul 8 $ 6.33
-20.21%
$ -- $ 6.28 million
Jul 1 $ 7.94
+4.12%
$ -- $ 8.11 million
Jun 24 $ 7.62
+35.83%
$ -- $ 10.38 million
Jun 17 $ 5.61
+43.11%
$ -- $ 3.12 million
Jun 10 $ 3.92
+63.94%
$ -- $ 1.01 million
Jun 3 $ 2.39
-3.23%
$ -- $ 841,318
May 27 $ 2.47
+8.54%
$ -- $ 910,892
May 20 $ 2.28
-6.82%
$ -- $ 320,351
May 13 $ 2.44
+15.80%
$ -- $ 412,936
May 6 $ 2.11
+25.06%
$ -- $ 461,047
Apr 29 $ 1.69
+13.82%
$ -- $ 251,234
Apr 22 $ 1.48
+7.31%
$ -- $ 197,005
Apr 15 $ 1.38
-3.19%
$ -- $ 204,686
Apr 8 $ 1.42
-15.51%
$ -- $ 1.45 million
Apr 1 $ 1.68
+14.73%
$ -- $ 1.75 million
Mar 25 $ 1.47
-2.75%
$ -- $ 1.48 million
Mar 18 $ 1.51
+16.28%
$ -- $ 1.35 million
Mar 11 $ 1.3
+14.22%
$ -- $ 1.52 million
Mar 4 $ 1.14
+31.33%
$ -- $ 1.6 million
Feb 25 $ 0.865
+46.87%
$ -- $ 856,541
Feb 18 $ 0.589
+2.51%
$ -- $ 951,079
Feb 11 $ 0.575
-0.62%
$ -- $ 904,029
Feb 4 $ 0.579
-20.21%
$ -- $ 822,966
Jan 28 $ 0.725
+15.03%
$ -- $ 428,966
Jan 21 $ 0.63
-26.31%
$ -- $ 1,964
Jan 14 $ 1.1
+0.27%
$ -- $ 7,491
Jan 7 $ 1.1
-1.22%
$ -- $ 84,305
Dec 31 $ 1.11
-4.69%
$ -- $ 60,716
Dec 24 $ 1.17
-13.32%
$ -- $ 76,226
Dec 17 $ 1.35
+29.34%
$ -- $ 89,460
Dec 10 $ 1.04
-23.74%
$ -- $ 91,618
Dec 3 $ 1.37
+18.52%
$ -- $ 203,102
Nov 26 $ 1.15
+50.28%
$ -- $ 88,042
Nov 19 $ 0.877
-29.59%
$ -- $ 33,138
Nov 12 $ 1.31
-15.33%
$ 13.09 million $ 42,015
Nov 5 $ 1.33
+32.70%
$ -- $ 45,118
Oct 29 $ 1
+52.30%
$ -- $ 44,615
Oct 22 $ 0.596
+23.35%
$ -- $ 45,386
Oct 15 $ 0.429
+12.96%
$ -- $ 45,526