Energy Historical Data

$NRG Page 48
Download
Date Close Price change Market cap Trading volume
May 3, 10 PM $ 0.00316
+0.09%
$ 3.1 million $ 4,562
May 3, 9 PM $ 0.00315
+0.00%
$ 3.09 million $ 4,356
May 3, 8 PM $ 0.00316
+0.25%
$ 3.1 million $ 4,550
May 3, 7 PM $ 0.00315
+0.01%
$ 3.09 million $ 4,480
May 3, 6 PM $ 0.00315
-0.09%
$ 3.09 million $ 4,273
May 3, 5 PM $ 0.00315
+0.29%
$ 3.09 million $ 4,209
May 3, 4 PM $ 0.00314
-0.07%
$ 3.08 million $ 4,413
May 3, 3 PM $ 0.00314
+0.00%
$ 3.08 million $ 4,233
May 3, 2 PM $ 0.00314
-0.08%
$ 3.08 million $ 4,242
May 3, 1 PM $ 0.00312
+0.00%
$ 3.06 million $ 4,171
May 3, 12 PM $ 0.00314
+0.04%
$ 3.08 million $ 4,206
May 3, 11 AM $ 0.00314
+0.50%
$ 3.08 million $ 4,029
May 3, 10 AM $ 0.00312
+0.02%
$ 3.07 million $ 3,796
May 3, 9 AM $ 0.00313
+0.21%
$ 3.07 million $ 3,911
May 3, 8 AM $ 0.00312
-0.03%
$ 3.06 million $ 4,039
May 3, 7 AM $ 0.00312
+0.24%
$ 3.06 million $ 4,054
May 3, 6 AM $ 0.00311
-0.50%
$ 3.06 million $ 4,044
May 3, 5 AM $ 0.00311
+0.00%
$ 3.06 million $ 3,910
May 3, 4 AM $ 0.00311
-0.01%
$ 3.05 million $ 4,108
May 3, 3 AM $ 0.00311
-0.28%
$ 3.06 million $ 4,237
May 3, 2 AM $ 0.00312
-0.12%
$ 3.06 million $ 4,009
May 3, 1 AM $ 0.00312
-0.06%
$ 3.07 million $ 3,914
May 3, 12 AM $ 0.00314
-0.09%
$ 3.08 million $ 4,073
May 2, 11 PM $ 0.00314
+0.16%
$ 3.08 million $ 4,005
May 2, 10 PM $ 0.00314
-0.06%
$ 3.08 million $ 3,957
May 2, 9 PM $ 0.00314
+0.13%
$ 3.08 million $ 3,910
May 2, 8 PM $ 0.00313
-0.27%
$ 3.07 million $ 4,126
May 2, 7 PM $ 0.00314
+0.35%
$ 3.08 million $ 4,259
May 2, 6 PM $ 0.00314
+0.29%
$ 3.08 million $ 4,351
May 2, 5 PM $ 0.00313
+0.45%
$ 3.07 million $ 4,238
May 2, 4 PM $ 0.00312
-0.19%
$ 3.07 million $ 4,185
May 2, 3 PM $ 0.00313
+0.19%
$ 3.07 million $ 4,108
May 2, 2 PM $ 0.00313
+0.13%
$ 3.07 million $ 4,253
May 2, 1 PM $ 0.00312
+0.13%
$ 3.06 million $ 4,280
May 2, 12 PM $ 0.00312
+0.34%
$ 3.07 million $ 4,288
May 2, 11 AM $ 0.00312
+0.00%
$ 3.06 million $ 4,441
May 2, 10 AM $ 0.00312
-0.17%
$ 3.06 million $ 4,531
May 2, 9 AM $ 0.00314
+1.02%
$ 3.09 million $ 4,538
May 2, 8 AM $ 0.00311
+0.48%
$ 3.05 million $ 4,453
May 2, 7 AM $ 0.0031
-0.30%
$ 3.04 million $ 4,362
May 2, 6 AM $ 0.00311
-0.30%
$ 3.05 million $ 4,362
May 2, 5 AM $ 0.00313
+0.00%
$ 3.07 million $ 4,199
May 2, 4 AM $ 0.00313
-0.08%
$ 3.07 million $ 4,282
May 2, 3 AM $ 0.00313
+0.00%
$ 3.08 million $ 4,364
May 2, 2 AM $ 0.00313
+0.00%
$ 3.07 million $ 4,364
May 2, 1 AM $ 0.00313
+0.02%
$ 3.07 million $ 4,398
May 2, 12 AM $ 0.00313
+0.44%
$ 3.07 million $ 4,416
May 1, 11 PM $ 0.00312
-0.39%
$ 3.06 million $ 4,398
May 1, 10 PM $ 0.00312
+0.00%
$ 3.06 million $ 4,298
May 1, 9 PM $ 0.00312
-0.01%
$ 3.06 million $ 4,393