Energy Historical Data

$NRG Page 16
Download
Date Close Price change Market cap Trading volume
Mar 1, 11 PM $ 0.00281
+1.05%
$ 2.76 million $ 8,831
Mar 1, 10 PM $ 0.00278
-0.04%
$ 2.73 million $ 8,599
Mar 1, 9 PM $ 0.00278
+1.02%
$ 2.73 million $ 8,287
Mar 1, 8 PM $ 0.00276
-1.37%
$ 2.71 million $ 7,820
Mar 1, 7 PM $ 0.00279
-0.94%
$ 2.74 million $ 7,469
Mar 1, 6 PM $ 0.00282
-0.10%
$ 2.77 million $ 7,059
Mar 1, 5 PM $ 0.00283
-0.19%
$ 2.77 million $ 6,696
Mar 1, 4 PM $ 0.00283
-2.22%
$ 2.78 million $ 6,523
Mar 1, 3 PM $ 0.0029
+0.11%
$ 2.84 million $ 6,333
Mar 1, 2 PM $ 0.00289
-0.27%
$ 2.84 million $ 6,012
Mar 1, 1 PM $ 0.0029
+1.38%
$ 2.85 million $ 5,350
Mar 1, 12 PM $ 0.00286
-0.33%
$ 2.81 million $ 4,504
Mar 1, 11 AM $ 0.00287
-0.30%
$ 2.82 million $ 4,029
Mar 1, 10 AM $ 0.00288
+0.32%
$ 2.83 million $ 3,765
Mar 1, 9 AM $ 0.00287
-0.34%
$ 2.82 million $ 3,034
Mar 1, 8 AM $ 0.00288
-1.29%
$ 2.83 million $ 2,694
Mar 1, 7 AM $ 0.00292
-0.16%
$ 2.87 million $ 2,427
Mar 1, 6 AM $ 0.00292
-0.85%
$ 2.87 million $ 1,763
Mar 1, 5 AM $ 0.00295
-0.17%
$ 2.89 million $ 587
Mar 1, 4 AM $ 0.00295
-0.45%
$ 2.9 million $ 513
Mar 1, 3 AM $ 0.00296
+1.29%
$ 2.9 million $ 390
Mar 1, 2 AM $ 0.00292
+1.30%
$ 2.87 million $ 33,679
Mar 1, 1 AM $ 0.00288
+2.05%
$ 2.83 million $ 33,109
Mar 1, 12 AM $ 0.00282
+0.58%
$ 2.77 million $ 32,361
Feb 28, 11 PM $ 0.00281
-0.34%
$ 2.76 million $ 32,033
Feb 28, 10 PM $ 0.00281
+0.12%
$ 2.76 million $ 31,279
Feb 28, 9 PM $ 0.00281
-0.44%
$ 2.76 million $ 29,967
Feb 28, 8 PM $ 0.00282
+3.53%
$ 2.77 million $ 29,611
Feb 28, 7 PM $ 0.00273
-0.17%
$ 2.68 million $ 28,364
Feb 28, 6 PM $ 0.00273
+1.27%
$ 2.68 million $ 28,206
Feb 28, 5 PM $ 0.0027
+0.20%
$ 2.65 million $ 26,985
Feb 28, 4 PM $ 0.00269
+0.54%
$ 2.65 million $ 26,057
Feb 28, 3 PM $ 0.00268
+0.64%
$ 2.63 million $ 24,939
Feb 28, 2 PM $ 0.00267
-0.19%
$ 2.62 million $ 23,684
Feb 28, 1 PM $ 0.00266
+1.55%
$ 2.61 million $ 22,326
Feb 28, 12 PM $ 0.00262
-0.16%
$ 2.57 million $ 20,931
Feb 28, 11 AM $ 0.00262
-0.08%
$ 2.57 million $ 19,567
Feb 28, 10 AM $ 0.00262
+0.76%
$ 2.57 million $ 18,670
Feb 28, 9 AM $ 0.0026
+0.54%
$ 2.56 million $ 17,700
Feb 28, 8 AM $ 0.00259
-0.51%
$ 2.54 million $ 17,667
Feb 27, 9 PM $ 0.00271
+0.03%
$ 2.66 million $ 28,935
Feb 27, 8 PM $ 0.00271
-0.15%
$ 2.66 million $ 28,918
Feb 27, 7 PM $ 0.00271
+0.10%
$ 2.66 million $ 28,413
Feb 27, 6 PM $ 0.00271
-0.27%
$ 2.66 million $ 27,164
Feb 27, 5 PM $ 0.00272
-0.01%
$ 2.67 million $ 26,184
Feb 27, 4 PM $ 0.00272
-1.38%
$ 2.67 million $ 25,088
Feb 27, 3 PM $ 0.00276
+0.45%
$ 2.71 million $ 23,589
Feb 27, 2 PM $ 0.00274
-1.14%
$ 2.69 million $ 22,267
Feb 27, 1 PM $ 0.00277
+1.62%
$ 2.72 million $ 21,080
Feb 27, 12 PM $ 0.00273
-0.75%
$ 2.68 million $ 20,431