Energy Historical Data

$NRG Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2 AM $ 0.0034
-0.44%
$ 3.33 million $ 7,881
May 30, 1 AM $ 0.00337
+0.46%
$ 3.31 million $ 7,887
May 30, 12 AM $ 0.00338
+0.28%
$ 3.32 million $ 8,087
May 29, 11 PM $ 0.00338
+0.35%
$ 3.32 million $ 7,993
May 29, 10 PM $ 0.00335
-0.48%
$ 3.29 million $ 7,971
May 29, 9 PM $ 0.00336
-0.38%
$ 3.3 million $ 8,261
May 29, 8 PM $ 0.00337
-0.05%
$ 3.31 million $ 8,057
May 29, 7 PM $ 0.00339
+0.04%
$ 3.33 million $ 8,113
May 29, 6 PM $ 0.00339
-0.32%
$ 3.33 million $ 8,067
May 29, 5 PM $ 0.00343
+0.90%
$ 3.37 million $ 8,213
May 29, 4 PM $ 0.0034
-0.29%
$ 3.34 million $ 8,046
May 29, 3 PM $ 0.0034
+1.78%
$ 3.34 million $ 7,985
May 29, 2 PM $ 0.00335
-0.27%
$ 3.29 million $ 7,663
May 29, 1 PM $ 0.00335
-0.50%
$ 3.29 million $ 7,345
May 29, 12 PM $ 0.00336
+0.18%
$ 3.3 million $ 7,227
May 29, 11 AM $ 0.00336
-0.44%
$ 3.29 million $ 7,387
May 29, 10 AM $ 0.00337
-0.74%
$ 3.31 million $ 7,552
May 29, 9 AM $ 0.00338
-0.36%
$ 3.32 million $ 7,313
May 29, 8 AM $ 0.00338
+0.10%
$ 3.31 million $ 7,152
May 29, 7 AM $ 0.00339
+0.66%
$ 3.33 million $ 7,081
May 29, 6 AM $ 0.00337
-0.62%
$ 3.31 million $ 7,097
May 29, 5 AM $ 0.00336
+0.13%
$ 3.3 million $ 6,576
May 29, 4 AM $ 0.00337
+0.15%
$ 3.3 million $ 6,602
May 29, 3 AM $ 0.00335
-0.07%
$ 3.29 million $ 6,572
May 29, 2 AM $ 0.00338
+0.28%
$ 3.32 million $ 6,385
May 29, 1 AM $ 0.00337
-0.84%
$ 3.31 million $ 6,255
May 29, 12 AM $ 0.00337
+0.12%
$ 3.31 million $ 6,181
May 28, 11 PM $ 0.00336
+0.03%
$ 3.3 million $ 6,387
May 28, 10 PM $ 0.00337
-0.36%
$ 3.31 million $ 6,647
May 28, 9 PM $ 0.00338
+0.00%
$ 3.32 million $ 6,420
May 28, 8 PM $ 0.00338
+0.05%
$ 3.32 million $ 6,703
May 28, 7 PM $ 0.00339
-0.56%
$ 3.33 million $ 7,011
May 28, 6 PM $ 0.00338
+0.21%
$ 3.32 million $ 6,822
May 28, 5 PM $ 0.00337
+0.23%
$ 3.31 million $ 6,947
May 28, 4 PM $ 0.00336
+0.39%
$ 3.3 million $ 6,630
May 28, 3 PM $ 0.00333
+0.25%
$ 3.27 million $ 6,706
May 28, 2 PM $ 0.00334
+1.03%
$ 3.28 million $ 6,806
May 28, 1 PM $ 0.00333
+0.37%
$ 3.27 million $ 7,028
May 28, 12 PM $ 0.00332
-0.26%
$ 3.26 million $ 6,875
May 28, 11 AM $ 0.00331
-0.58%
$ 3.25 million $ 6,725
May 28, 10 AM $ 0.00332
-0.55%
$ 3.26 million $ 6,578
May 28, 9 AM $ 0.00335
+0.61%
$ 3.29 million $ 6,630
May 28, 8 AM $ 0.00332
-0.22%
$ 3.26 million $ 6,192
May 28, 7 AM $ 0.00333
-0.04%
$ 3.27 million $ 6,564
May 28, 6 AM $ 0.00332
+0.27%
$ 3.26 million $ 6,478
May 28, 5 AM $ 0.00332
-0.42%
$ 3.25 million $ 6,360
May 28, 4 AM $ 0.00329
-1.15%
$ 3.23 million $ 6,220
May 28, 3 AM $ 0.00335
-0.66%
$ 3.28 million $ 6,056
May 28, 2 AM $ 0.00338
+0.29%
$ 3.32 million $ 6,229
May 28, 1 AM $ 0.00339
-0.10%
$ 3.32 million $ 6,274