Energy Historical Data

$NRG Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 AM $ 0.0028
+0.00%
$ 2.75 million $ 3,050
Apr 5, 6 AM $ 0.00281
-0.88%
$ 2.76 million $ 2,897
Apr 5, 4 AM $ 0.00284
+0.00%
$ 2.79 million $ 3,025
Apr 5, 3 AM $ 0.00283
+0.00%
$ 2.77 million $ 2,926
Apr 5, 2 AM $ 0.00283
+0.00%
$ 2.78 million $ 2,841
Apr 4, 10 PM $ 0.00283
+0.00%
$ 2.78 million $ 3,404
Apr 4, 9 PM $ 0.00284
+0.26%
$ 2.78 million $ 3,210
Apr 4, 3 PM $ 0.00284
+0.00%
$ 2.78 million $ 3,668
Apr 4, 2 PM $ 0.00281
+0.00%
$ 2.76 million $ 4,256
Apr 4, 12 PM $ 0.00281
+0.00%
$ 2.76 million $ 4,854
Apr 4, 6 AM $ 0.00281
+0.00%
$ 2.76 million $ 6,715
Apr 4, 5 AM $ 0.00281
+0.32%
$ 2.76 million $ 6,683
Apr 4, 4 AM $ 0.00281
+0.73%
$ 2.76 million $ 7,177
Apr 4, 12 AM $ 0.00282
+0.36%
$ 2.77 million $ 8,111
Apr 3, 11 PM $ 0.00281
+0.00%
$ 2.76 million $ 8,219
Apr 3, 10 PM $ 0.00283
+0.00%
$ 2.78 million $ 16,300
Apr 3, 9 PM $ 0.00283
+0.00%
$ 2.78 million $ 16,541
Apr 3, 4 PM $ 0.00282
+0.12%
$ 2.77 million $ 20,289
Apr 3, 3 PM $ 0.00276
+0.00%
$ 2.71 million $ 20,085
Apr 3, 11 AM $ 0.00276
+0.23%
$ 2.71 million $ 12,713
Apr 3, 10 AM $ 0.00276
+0.00%
$ 2.71 million $ 12,550
Apr 3, 9 AM $ 0.00275
+0.00%
$ 2.7 million $ 12,465
Apr 3, 8 AM $ 0.00276
+0.03%
$ 2.7 million $ 12,446
Apr 3, 7 AM $ 0.00274
-0.65%
$ 2.69 million $ 12,442
Apr 3, 6 AM $ 0.00275
-0.22%
$ 2.7 million $ 12,094
Apr 3, 5 AM $ 0.00274
+0.19%
$ 2.69 million $ 11,652
Apr 3, 4 AM $ 0.00274
+0.00%
$ 2.69 million $ 11,198
Apr 3, 3 AM $ 0.00273
-0.45%
$ 2.68 million $ 10,966
Apr 3, 1 AM $ 0.00274
+0.07%
$ 2.69 million $ 11,014
Apr 3, 12 AM $ 0.00272
-0.16%
$ 2.67 million $ 10,677
Apr 2, 11 PM $ 0.00272
-0.51%
$ 2.67 million $ 10,550
Apr 2, 10 PM $ 0.00272
-0.39%
$ 2.67 million $ 10,421
Apr 2, 9 PM $ 0.00273
-0.18%
$ 2.68 million $ 10,238
Apr 2, 8 PM $ 0.00274
+0.55%
$ 2.69 million $ 9,384
Apr 2, 7 PM $ 0.00273
+0.62%
$ 2.68 million $ 8,523
Apr 2, 6 PM $ 0.00272
-0.24%
$ 2.67 million $ 7,978
Apr 2, 5 PM $ 0.00274
+0.00%
$ 2.69 million $ 7,337
Apr 2, 4 PM $ 0.00272
+0.06%
$ 2.67 million $ 7,118
Apr 2, 3 PM $ 0.0027
-0.39%
$ 2.65 million $ 6,638
Apr 2, 2 PM $ 0.00272
+2.00%
$ 2.67 million $ 6,617
Apr 2, 1 PM $ 0.00267
-0.68%
$ 2.62 million $ 6,186
Apr 2, 12 PM $ 0.00268
-0.33%
$ 2.64 million $ 5,529
Apr 2, 11 AM $ 0.0027
-0.45%
$ 2.65 million $ 5,475
Apr 2, 10 AM $ 0.00271
-0.26%
$ 2.66 million $ 5,468
Apr 2, 9 AM $ 0.00272
+0.06%
$ 2.67 million $ 5,517
Apr 2, 8 AM $ 0.00273
-0.51%
$ 2.68 million $ 5,600
Apr 2, 7 AM $ 0.00274
+0.52%
$ 2.69 million $ 5,544
Apr 2, 6 AM $ 0.00272
+0.50%
$ 2.67 million $ 5,635
Apr 2, 5 AM $ 0.00271
-0.37%
$ 2.66 million $ 5,897
Apr 2, 4 AM $ 0.00271
-0.18%
$ 2.66 million $ 5,922