Energy Historical Data

$NRG Page 8
Download
Date Close Price change Market cap Trading volume
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
May 28, 12 AM $ 0.00339
-0.29%
$ 3.33 million $ 5,939
May 27, 11 PM $ 0.00339
+0.00%
$ 3.32 million $ 5,888
May 27, 10 PM $ 0.00341
+1.04%
$ 3.35 million $ 5,964
May 27, 9 PM $ 0.00343
+0.17%
$ 3.36 million $ 5,745
May 27, 8 PM $ 0.00341
-0.39%
$ 3.35 million $ 5,393
May 27, 7 PM $ 0.00343
+0.37%
$ 3.36 million $ 5,199
May 27, 6 PM $ 0.00338
-0.13%
$ 3.31 million $ 5,564
May 27, 5 PM $ 0.00339
-0.18%
$ 3.33 million $ 5,880
May 27, 4 PM $ 0.00342
-0.28%
$ 3.35 million $ 5,904
May 27, 3 PM $ 0.00343
+1.59%
$ 3.37 million $ 6,297
May 27, 2 PM $ 0.0034
+0.18%
$ 3.34 million $ 6,208
May 27, 1 PM $ 0.00338
-1.46%
$ 3.32 million $ 6,355
May 27, 12 PM $ 0.00343
+0.70%
$ 3.37 million $ 6,910
May 27, 11 AM $ 0.0034
+0.14%
$ 3.34 million $ 6,894
May 27, 10 AM $ 0.0034
+0.16%
$ 3.33 million $ 7,126
May 27, 9 AM $ 0.00339
-0.60%
$ 3.33 million $ 7,127
May 27, 8 AM $ 0.00343
+0.69%
$ 3.37 million $ 7,192
May 27, 7 AM $ 0.00341
-0.23%
$ 3.35 million $ 7,363
May 27, 6 AM $ 0.00341
+0.68%
$ 3.35 million $ 7,620
May 27, 5 AM $ 0.00338
+0.08%
$ 3.32 million $ 7,592
May 27, 4 AM $ 0.00337
-1.10%
$ 3.31 million $ 7,680
May 27, 3 AM $ 0.00341
-0.13%
$ 3.35 million $ 7,927
May 27, 2 AM $ 0.0034
-0.15%
$ 3.34 million $ 7,995
May 27, 1 AM $ 0.0034
+0.15%
$ 3.34 million $ 8,039
May 27, 12 AM $ 0.00341
+0.66%
$ 3.34 million $ 8,494
May 26, 11 PM $ 0.00341
+0.54%
$ 3.35 million $ 8,659
May 26, 10 PM $ 0.00339
-0.80%
$ 3.33 million $ 8,785
May 26, 9 PM $ 0.00343
+0.57%
$ 3.36 million $ 8,977
May 26, 8 PM $ 0.00343
+0.59%
$ 3.37 million $ 9,118
May 26, 7 PM $ 0.00341
-0.24%
$ 3.35 million $ 8,965
May 26, 6 PM $ 0.00341
-0.19%
$ 3.35 million $ 9,209
May 26, 5 PM $ 0.00341
-0.67%
$ 3.34 million $ 9,013
May 26, 4 PM $ 0.00344
-1.34%
$ 3.38 million $ 8,956
May 26, 3 PM $ 0.00349
-0.12%
$ 3.42 million $ 8,914
May 26, 2 PM $ 0.00349
+0.10%
$ 3.42 million $ 9,076
May 26, 1 PM $ 0.00347
-0.17%
$ 3.41 million $ 8,702
May 26, 12 PM $ 0.0035
+0.38%
$ 3.44 million $ 8,370
May 26, 11 AM $ 0.00352
+0.17%
$ 3.45 million $ 8,523
May 26, 10 AM $ 0.00347
-0.33%
$ 3.41 million $ 8,611
May 26, 9 AM $ 0.00345
+0.00%
$ 3.39 million $ 8,474
May 26, 8 AM $ 0.00348
+1.09%
$ 3.41 million $ 8,595
May 26, 7 AM $ 0.00347
+0.02%
$ 3.4 million $ 8,103
May 26, 6 AM $ 0.00346
-0.12%
$ 3.39 million $ 8,039
May 26, 5 AM $ 0.00346
-0.06%
$ 3.4 million $ 8,254
May 26, 4 AM $ 0.00345
+0.38%
$ 3.39 million $ 8,252
May 26, 3 AM $ 0.00344
-0.70%
$ 3.38 million $ 8,249
May 26, 2 AM $ 0.00344
-0.73%
$ 3.38 million $ 8,068