Energy Historical Data

$NRG Page 5
Download
Date Close Price change Market cap Trading volume
Apr 2, 3 AM $ 0.00272
+0.21%
$ 2.67 million $ 6,004
Apr 2, 2 AM $ 0.0027
-0.94%
$ 2.65 million $ 5,707
Apr 2, 1 AM $ 0.00272
-2.95%
$ 2.67 million $ 6,973
Apr 2, 12 AM $ 0.0028
+0.69%
$ 2.75 million $ 7,136
Apr 1, 11 PM $ 0.00279
+0.06%
$ 2.74 million $ 7,039
Apr 1, 10 PM $ 0.00278
-0.82%
$ 2.73 million $ 7,311
Apr 1, 9 PM $ 0.00281
-1.09%
$ 2.75 million $ 7,247
Apr 1, 8 PM $ 0.00283
-2.03%
$ 2.78 million $ 7,324
Apr 1, 7 PM $ 0.00289
+0.16%
$ 2.84 million $ 7,526
Apr 1, 6 PM $ 0.00289
-0.86%
$ 2.83 million $ 7,513
Apr 1, 5 PM $ 0.00291
-0.40%
$ 2.86 million $ 7,611
Apr 1, 4 PM $ 0.00292
+1.72%
$ 2.87 million $ 7,546
Apr 1, 3 PM $ 0.00288
+0.83%
$ 2.83 million $ 7,149
Apr 1, 2 PM $ 0.00285
-0.16%
$ 2.8 million $ 7,001
Apr 1, 1 PM $ 0.00286
+0.19%
$ 2.8 million $ 6,680
Apr 1, 12 PM $ 0.00286
-0.07%
$ 2.81 million $ 6,564
Apr 1, 11 AM $ 0.00286
-0.11%
$ 2.81 million $ 6,313
Apr 1, 10 AM $ 0.00286
-0.32%
$ 2.81 million $ 6,110
Apr 1, 9 AM $ 0.00287
-0.49%
$ 2.82 million $ 5,888
Apr 1, 8 AM $ 0.00288
-0.75%
$ 2.83 million $ 5,451
Apr 1, 7 AM $ 0.0029
-0.20%
$ 2.85 million $ 5,293
Apr 1, 6 AM $ 0.00291
+0.35%
$ 2.85 million $ 5,033
Apr 1, 5 AM $ 0.00289
+0.67%
$ 2.84 million $ 4,613
Apr 1, 4 AM $ 0.00287
+0.18%
$ 2.82 million $ 4,376
Apr 1, 3 AM $ 0.00286
+0.51%
$ 2.81 million $ 4,090
Apr 1, 2 AM $ 0.00284
+0.37%
$ 2.79 million $ 3,954
Apr 1, 1 AM $ 0.00283
-0.02%
$ 2.78 million $ 2,360
Apr 1, 12 AM $ 0.00283
-0.16%
$ 2.78 million $ 2,109
Mar 31, 11 PM $ 0.00283
+0.33%
$ 2.78 million $ 1,912
Mar 31, 10 PM $ 0.00282
-0.15%
$ 2.77 million $ 1,548
Mar 31, 9 PM $ 0.00283
-0.40%
$ 2.77 million $ 1,298
Mar 31, 8 PM $ 0.00283
+0.74%
$ 2.78 million $ 1,013
Mar 31, 7 PM $ 0.00281
-0.37%
$ 2.76 million $ 624
Mar 31, 6 PM $ 0.00282
+0.60%
$ 2.77 million $ 492
Mar 31, 5 PM $ 0.00281
+1.82%
$ 2.76 million $ 368
Mar 31, 4 PM $ 0.00276
-0.33%
$ 2.71 million $ 166
Mar 31, 3 PM $ 0.00278
+1.30%
$ 2.73 million $ 1,706
Mar 30, 5 PM $ 0.00291
+0.00%
$ -- $ 3,871
Mar 30, 4 PM $ 0.00295
+2.65%
$ 2.89 million $ 3,021
Mar 30, 3 PM $ 0.00289
+0.20%
$ 2.84 million $ 2,273
Mar 30, 12 PM $ 0.00289
+0.00%
$ 2.83 million $ 3,336
Mar 29, 9 PM $ 0.0028
+0.07%
$ 2.75 million $ 3,611
Mar 29, 12 PM $ 0.00277
-0.54%
$ 2.72 million $ 1,178
Mar 29, 2 AM $ 0.00273
+0.00%
$ 2.68 million $ 702
Mar 29, 1 AM $ 0.00273
+0.00%
$ 2.68 million $ 662
Mar 28, 8 PM $ 0.00281
+0.00%
$ 2.76 million $ 29
Mar 27, 9 AM $ 0.00285
+0.00%
$ 2.8 million $ 1,177
Mar 26, 6 PM $ 0.00292
+0.00%
$ 2.87 million $ 6,512
Mar 26, 4 PM $ 0.00299
+0.00%
$ 2.93 million $ 6,293
Mar 25, 9 PM $ 0.00308
+0.15%
$ 3.03 million $ 11,401