Nrg Energy Inc Historical Data - 0K4C | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Nrg Energy Inc (0K4C)
Nrg Energy Inc (0K4C) Historical

Nrg Energy Inc (0K4C)

33.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	33.5	33.5	33.5	152684	33.5	DE
4	0	0	33.5	33.5	33.5	49454	33.5	DE
12	0	0	33.5	33.5	33.5	18813	33.5	DE
26	0	0	33.5	33.5	33.5	20411	33.5	DE
52	0	0	33.5	33.5	33.5	12927	33.5	DE
156	0	0	33.5	33.5	33.5	5773	33.5	DE
260	0	0	33.5	33.5	33.5	6224	33.5	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33.5	0	0.00	33.5	33.5	33.5	1334
1714062600	33.5	0	0.00	33.5	33.5	33.5	1190
1713976200	33.5	0	0.00	33.5	33.5	33.5	9414
1713889800	33.5	0	0.00	33.5	33.5	33.5	1892
1713803400	33.5	0	0.00	33.5	33.5	33.5	5543
1713544200	33.5	0	0.00	33.5	33.5	33.5	745381
1713457800	33.5	0	0.00	33.5	33.5	33.5	194
1713371400	33.5	0	0.00	33.5	33.5	33.5	37737
1713285000	33.5	0	0.00	33.5	33.5	33.5	2960
1713198600	33.5	0	0.00	33.5	33.5	33.5	29150
1712939400	33.5	0	0.00	33.5	33.5	33.5	5152
1712853000	33.5	0	0.00	33.5	33.5	33.5	4800
1712766600	33.5	0	0.00	33.5	33.5	33.5	4719
1712680200	33.5	0	0.00	33.5	33.5	33.5	15049
1712593800	33.5	0	0.00	33.5	33.5	33.5	1488
1712334600	33.5	0	0.00	33.5	33.5	33.5	940
1712248200	33.5	0	0.00	33.5	33.5	33.5	7883
1712161800	33.5	0	0.00	33.5	33.5	33.5	14427
1712075400	33.5	0	0.00	33.5	33.5	33.5	2255
1711647000	33.5	0	0.00	33.5	33.5	33.5	1867
1711560600	33.5	0	0.00	33.5	33.5	33.5	467
1711474200	33.5	0	0.00	33.5	33.5	33.5	4070
1711387800	33.5	0	0.00	33.5	33.5	33.5	26087
1711128600	33.5	0	0.00	33.5	33.5	33.5	2390
1711042200	33.5	0	0.00	33.5	33.5	33.5	3292
1710955800	33.5	0	0.00	33.5	33.5	33.5	5428
1710869400	33.5	0	0.00	33.5	33.5	33.5	25293
1710783000	33.5	0	0.00	33.5	33.5	33.5	7734
1710523800	33.5	0	0.00	33.5	33.5	33.5	1410
1710437400	33.5	0	0.00	33.5	33.5	33.5	2404
1710351000	33.5	0	0.00	33.5	33.5	33.5	967
1710264600	33.5	0	0.00	33.5	33.5	33.5	13289
1710178200	33.5	0	0.00	33.5	33.5	33.5	8707
1709919000	33.5	0	0.00	33.5	33.5	33.5	1353
1709832600	33.5	0	0.00	33.5	33.5	33.5	2398
1709746200	33.5	0	0.00	33.5	33.5	33.5	38902
1709659800	33.5	0	0.00	33.5	33.5	33.5	3969
1709573400	33.5	0	0.00	33.5	33.5	33.5	564
1709314200	33.5	0	0.00	33.5	33.5	33.5	2384
1709227800	33.5	0	0.00	33.5	33.5	33.5	168
1709141400	33.5	0	0.00	33.5	33.5	33.5	3185
1709055000	33.5	0	0.00	33.5	33.5	33.5	103
1708968600	33.5	0	0.00	33.5	33.5	33.5	1953
1708709400	33.5	0	0.00	33.5	33.5	33.5	2334
1708623000	33.5	0	0.00	33.5	33.5	33.5	1391
1708536600	33.5	0	0.00	33.5	33.5	33.5	2182
1708450200	33.5	0	0.00	33.5	33.5	33.5	1137
1708363800	33.5	0	0.00	33.5	33.5	33.5	0
1708104600	33.5	0	0.00	33.5	33.5	33.5	2191
1708018200	33.5	0	0.00	33.5	33.5	33.5	53
1707931800	33.5	0	0.00	33.5	33.5	33.5	213
1707845400	33.5	0	0.00	33.5	33.5	33.5	1524
1707759000	33.5	0	0.00	33.5	33.5	33.5	3630
1707499800	33.5	0	0.00	33.5	33.5	33.5	1309
1707413400	33.5	0	0.00	33.5	33.5	33.5	1173
1707327000	33.5	0	0.00	33.5	33.5	33.5	2118
1707240600	33.5	0	0.00	33.5	33.5	33.5	1379
1707154200	33.5	0	0.00	33.5	33.5	33.5	1716
1706895000	33.5	0	0.00	33.5	33.5	33.5	1461
1706808600	33.5	0	0.00	33.5	33.5	33.5	4014
1706722200	33.5	0	0.00	33.5	33.5	33.5	586
1706635800	33.5	0	0.00	33.5	33.5	33.5	155
1706549400	33.5	0	0.00	33.5	33.5	33.5	866

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions