Energy Historical Data

$NRG Page 38
Download
Date Close Price change Market cap Trading volume
May 24, 7 PM $ 0.00349
-0.48%
$ 3.43 million $ 7,291
May 24, 6 PM $ 0.00351
-0.59%
$ 3.44 million $ 7,043
May 24, 5 PM $ 0.00353
+0.30%
$ 3.46 million $ 6,979
May 24, 3 PM $ 0.00352
+0.82%
$ 3.45 million $ 7,174
May 24, 2 PM $ 0.00349
-1.81%
$ 3.42 million $ 7,357
May 24, 1 PM $ 0.00354
-0.02%
$ 3.47 million $ 7,491
May 24, 12 PM $ 0.00356
-0.21%
$ 3.5 million $ 7,344
May 24, 11 AM $ 0.00356
+0.33%
$ 3.5 million $ 7,076
May 24, 10 AM $ 0.00355
-0.19%
$ 3.49 million $ 6,977
May 24, 9 AM $ 0.00355
+0.00%
$ 3.48 million $ 6,733
May 24, 8 AM $ 0.00354
+0.06%
$ 3.47 million $ 6,752
May 24, 7 AM $ 0.00354
+0.32%
$ 3.48 million $ 6,352
May 24, 6 AM $ 0.00353
+0.26%
$ 3.47 million $ 6,299
May 24, 5 AM $ 0.00354
+0.00%
$ 3.47 million $ 6,351
May 24, 4 AM $ 0.00354
+0.00%
$ 3.47 million $ 6,495
May 24, 2 AM $ 0.00352
-0.88%
$ 3.46 million $ 6,340
May 24, 1 AM $ 0.00353
-0.06%
$ 3.46 million $ 5,934
May 24, 12 AM $ 0.00351
-0.68%
$ 3.45 million $ 5,569
May 23, 11 PM $ 0.00352
-0.51%
$ 3.46 million $ 5,625
May 23, 10 PM $ 0.00354
+0.00%
$ 3.48 million $ 5,749
May 23, 9 PM $ 0.00356
+0.40%
$ 3.49 million $ 5,622
May 23, 8 PM $ 0.00351
+0.20%
$ 3.45 million $ 5,508
May 23, 7 PM $ 0.00348
-0.48%
$ 3.42 million $ 5,309
May 23, 6 PM $ 0.0035
+1.33%
$ 3.43 million $ 5,261
May 23, 5 PM $ 0.00344
-0.73%
$ 3.38 million $ 5,175
May 23, 4 PM $ 0.00347
+0.71%
$ 3.41 million $ 4,996
May 23, 3 PM $ 0.00345
-0.12%
$ 3.39 million $ 5,028
May 23, 2 PM $ 0.00344
+0.20%
$ 3.38 million $ 5,003
May 23, 1 PM $ 0.00344
+1.33%
$ 3.37 million $ 4,934
May 23, 12 PM $ 0.00339
+0.00%
$ 3.33 million $ 4,688
May 23, 11 AM $ 0.00339
+0.00%
$ 3.33 million $ 4,678
May 23, 9 AM $ 0.00338
+0.19%
$ 3.32 million $ 4,815
May 23, 8 AM $ 0.00336
-1.41%
$ 3.3 million $ 5,063
May 23, 7 AM $ 0.00346
+0.02%
$ 3.4 million $ 5,155
May 23, 6 AM $ 0.00347
+0.16%
$ 3.4 million $ 5,098
May 23, 5 AM $ 0.00346
-0.67%
$ 3.39 million $ 5,145
May 23, 4 AM $ 0.00347
-0.11%
$ 3.41 million $ 5,099
May 23, 3 AM $ 0.00347
+0.44%
$ 3.41 million $ 5,348
May 23, 2 AM $ 0.00346
-0.41%
$ 3.4 million $ 5,241
May 23, 1 AM $ 0.00348
+0.59%
$ 3.41 million $ 5,222
May 23, 12 AM $ 0.00346
-0.52%
$ 3.39 million $ 5,101
May 22, 11 PM $ 0.00349
-0.24%
$ 3.43 million $ 5,062
May 22, 10 PM $ 0.0035
+0.00%
$ 3.44 million $ 5,025
May 22, 9 PM $ 0.0035
+1.15%
$ 3.44 million $ 5,160
May 22, 8 PM $ 0.00346
-0.68%
$ 3.4 million $ 5,119
May 22, 7 PM $ 0.00351
+0.00%
$ 3.44 million $ 5,238
May 22, 6 PM $ 0.00351
-1.94%
$ 3.44 million $ 5,307
May 22, 5 PM $ 0.00358
-0.12%
$ 3.51 million $ 5,536
May 22, 4 PM $ 0.00358
+0.43%
$ 3.52 million $ 5,457
May 22, 3 PM $ 0.00355
-0.33%
$ 3.49 million $ 5,580