Energy Historical Data

$NRG Page 42
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $ 0.00337
-1.43%
$ 3.3 million $ 6,134
May 16, 8 AM $ 0.00342
+0.31%
$ 3.35 million $ 5,895
May 16, 7 AM $ 0.0034
-1.20%
$ 3.34 million $ 5,950
May 16, 6 AM $ 0.00346
-0.54%
$ 3.39 million $ 5,621
May 16, 5 AM $ 0.00348
-0.15%
$ 3.41 million $ 5,596
May 16, 4 AM $ 0.00348
-0.62%
$ 3.42 million $ 5,773
May 16, 3 AM $ 0.0035
+0.06%
$ 3.44 million $ 5,744
May 16, 2 AM $ 0.0035
+0.22%
$ 3.44 million $ 5,616
May 16, 1 AM $ 0.00349
-0.41%
$ 3.43 million $ 5,516
May 16, 12 AM $ 0.00351
+0.31%
$ 3.44 million $ 5,414
May 15, 11 PM $ 0.00349
-0.07%
$ 3.43 million $ 5,561
May 15, 10 PM $ 0.00348
-0.41%
$ 3.42 million $ 5,797
May 15, 9 PM $ 0.0035
+0.00%
$ 3.43 million $ 5,548
May 15, 8 PM $ 0.00349
-0.48%
$ 3.42 million $ 5,546
May 15, 7 PM $ 0.00351
-0.34%
$ 3.44 million $ 5,754
May 15, 6 PM $ 0.00352
+0.33%
$ 3.46 million $ 5,652
May 15, 5 PM $ 0.00351
+0.97%
$ 3.44 million $ 5,534
May 15, 4 PM $ 0.00347
+0.00%
$ 3.41 million $ 5,666
May 15, 3 PM $ 0.00349
+0.00%
$ 3.43 million $ 5,666
May 15, 2 PM $ 0.00349
-1.56%
$ 3.43 million $ 6,017
May 15, 1 PM $ 0.00355
+0.00%
$ 3.48 million $ 6,209
May 15, 12 PM $ 0.00357
+0.00%
$ 3.51 million $ 6,210
May 15, 11 AM $ 0.00358
+0.00%
$ 3.51 million $ 6,376
May 15, 10 AM $ 0.00358
+0.00%
$ 3.51 million $ 6,564
May 15, 9 AM $ 0.00358
+0.16%
$ 3.51 million $ 6,724
May 15, 8 AM $ 0.00357
+0.37%
$ 3.51 million $ 6,751
May 15, 7 AM $ 0.00356
+1.34%
$ 3.49 million $ 6,840
May 15, 6 AM $ 0.00351
+0.00%
$ 3.45 million $ 6,599
May 15, 5 AM $ 0.00359
-0.19%
$ 3.52 million $ 6,598
May 15, 4 AM $ 0.0036
-0.21%
$ 3.53 million $ 6,834
May 15, 3 AM $ 0.00362
+0.41%
$ 3.55 million $ 6,945
May 15, 2 AM $ 0.0036
+0.00%
$ 3.54 million $ 6,767
May 15, 1 AM $ 0.00361
+0.00%
$ 3.55 million $ 6,767
May 15, 12 AM $ 0.00361
+0.59%
$ 3.55 million $ 6,937
May 14, 11 PM $ 0.00359
-1.15%
$ 3.53 million $ 6,951
May 14, 10 PM $ 0.00364
+0.01%
$ 3.57 million $ 6,760
May 14, 9 PM $ 0.00363
+0.21%
$ 3.56 million $ 6,736
May 14, 8 PM $ 0.00364
+0.00%
$ 3.58 million $ 6,827
May 14, 7 PM $ 0.00367
+0.25%
$ 3.6 million $ 6,865
May 14, 6 PM $ 0.00364
-0.17%
$ 3.57 million $ 6,605
May 14, 5 PM $ 0.00361
+0.01%
$ 3.54 million $ 6,680
May 14, 4 PM $ 0.00364
+0.84%
$ 3.57 million $ 6,511
May 14, 3 PM $ 0.00361
+1.10%
$ 3.54 million $ 6,285
May 14, 2 PM $ 0.00357
+0.11%
$ 3.5 million $ 5,875
May 14, 1 PM $ 0.00356
+1.82%
$ 3.5 million $ 5,521
May 14, 12 PM $ 0.0035
+0.00%
$ 3.43 million $ 5,748
May 14, 11 AM $ 0.00351
-0.23%
$ 3.45 million $ 5,627
May 14, 10 AM $ 0.00352
-0.08%
$ 3.45 million $ 5,795
May 14, 9 AM $ 0.00352
+0.34%
$ 3.45 million $ 5,923
May 14, 8 AM $ 0.0035
-0.37%
$ 3.44 million $ 6,343