Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
NRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.76 | 918 |
| Apr 16 2024 | 7.80 | 0.20 | 2.63% | 7.60 | 7.80 | 7.58 | 20,503 |
| Apr 15 2024 | 7.60 | 0.00 | 0.00% | 7.68 | 7.74 | 7.60 | 6,436 |
| Apr 12 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.70 | 7.54 | 15,433 |
| Apr 11 2024 | 7.60 | -0.04 | -0.52% | 7.62 | 7.64 | 7.52 | 7,112 |
| Apr 10 2024 | 7.64 | 0.20 | 2.69% | 7.44 | 7.64 | 7.42 | 163,599 |
| Apr 09 2024 | 7.44 | 0.06 | 0.81% | 7.40 | 7.44 | 7.38 | 66,314 |
| Apr 08 2024 | 7.38 | 0.02 | 0.27% | 7.36 | 7.44 | 7.36 | 7,083 |
| Apr 05 2024 | 7.36 | -0.02 | -0.27% | 7.36 | 7.42 | 7.36 | 3,700 |
| Apr 04 2024 | 7.38 | 0.02 | 0.27% | 7.38 | 7.46 | 7.36 | 13,701 |
| Apr 03 2024 | 7.36 | -0.14 | -1.87% | 7.50 | 7.50 | 7.32 | 30,246 |
| Apr 02 2024 | 7.50 | -0.36 | -4.58% | 7.86 | 7.88 | 7.40 | 75,410 |
| Mar 28 2024 | 7.86 | -0.02 | -0.25% | 7.88 | 7.90 | 7.82 | 7,037 |
| Mar 27 2024 | 7.88 | 0.04 | 0.51% | 7.84 | 7.88 | 7.80 | 7,787 |
| Mar 26 2024 | 7.84 | 0.04 | 0.51% | 7.86 | 7.86 | 7.80 | 2,471 |
| Mar 25 2024 | 7.80 | 0.00 | 0.00% | 7.76 | 7.86 | 7.76 | 4,427 |
| Mar 22 2024 | 7.80 | -0.02 | -0.26% | 7.64 | 7.86 | 7.64 | 20,243 |
| Mar 21 2024 | 7.82 | 0.34 | 4.55% | 7.66 | 7.86 | 7.60 | 71,450 |
| Mar 20 2024 | 7.48 | -0.06 | -0.80% | 7.54 | 7.58 | 7.48 | 14,843 |
| Mar 19 2024 | 7.54 | -0.06 | -0.79% | 7.56 | 7.60 | 7.52 | 4,821 |
| Mar 18 2024 | 7.60 | 0.06 | 0.80% | 7.48 | 7.60 | 7.48 | 117,751 |
| Mar 15 2024 | 7.54 | 0.10 | 1.34% | 7.44 | 7.54 | 7.44 | 34,782 |
| Mar 14 2024 | 7.44 | -0.06 | -0.80% | 7.54 | 7.54 | 7.44 | 865 |
| Mar 13 2024 | 7.50 | 0.10 | 1.35% | 7.40 | 7.54 | 7.40 | 17,263 |
| Mar 12 2024 | 7.40 | 0.06 | 0.82% | 7.34 | 7.40 | 7.34 | 36,669 |
| Mar 11 2024 | 7.34 | -0.06 | -0.81% | 7.36 | 7.40 | 7.30 | 13,371 |
| Mar 08 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.42 | 7.40 | 1,777 |
| Mar 07 2024 | 7.40 | 0.00 | 0.00% | 7.42 | 7.42 | 7.38 | 3,814 |
| Mar 06 2024 | 7.40 | -0.04 | -0.54% | 7.44 | 7.44 | 7.20 | 29,368 |
| Mar 05 2024 | 7.44 | -0.06 | -0.80% | 7.50 | 7.50 | 7.36 | 9,757 |
| Mar 04 2024 | 7.50 | -0.02 | -0.27% | 7.48 | 7.54 | 7.48 | 3,717 |
| Mar 01 2024 | 7.52 | -0.04 | -0.53% | 7.52 | 7.58 | 7.48 | 6,121 |
| Feb 29 2024 | 7.56 | -0.02 | -0.26% | 7.58 | 7.64 | 7.56 | 6,534 |
| Feb 28 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.70 | 7.54 | 13,447 |
| Feb 27 2024 | 7.70 | -0.04 | -0.52% | 7.74 | 7.74 | 7.68 | 2,404 |
| Feb 26 2024 | 7.74 | 0.04 | 0.52% | 7.70 | 7.74 | 7.66 | 2,074 |
| Feb 23 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.72 | 7.68 | 7,648 |
| Feb 22 2024 | 7.70 | -0.02 | -0.26% | 7.74 | 7.74 | 7.68 | 155,047 |
| Feb 21 2024 | 7.72 | 0.06 | 0.78% | 7.70 | 7.72 | 7.64 | 155,822 |
| Feb 20 2024 | 7.66 | 0.00 | 0.00% | 7.70 | 7.72 | 7.62 | 2,684 |
| Feb 19 2024 | 7.66 | 0.00 | 0.00% | 7.76 | 7.76 | 7.64 | 77,030 |
| Feb 16 2024 | 7.66 | 0.02 | 0.26% | 7.64 | 7.70 | 7.64 | 41,617 |
| Feb 15 2024 | 7.64 | -0.04 | -0.52% | 7.68 | 7.72 | 7.64 | 13,280 |
| Feb 14 2024 | 7.68 | -0.04 | -0.52% | 7.72 | 7.72 | 7.64 | 2,180 |
| Feb 13 2024 | 7.72 | 0.08 | 1.05% | 7.64 | 7.74 | 7.64 | 1,971 |
| Feb 12 2024 | 7.64 | 0.02 | 0.26% | 7.62 | 7.64 | 7.60 | 2,776 |
| Feb 09 2024 | 7.62 | -0.10 | -1.30% | 7.68 | 7.68 | 7.62 | 49,917 |
| Feb 08 2024 | 7.72 | 0.10 | 1.31% | 7.74 | 7.74 | 7.72 | 4,686 |
| Feb 07 2024 | 7.62 | 0.16 | 2.14% | 7.44 | 7.62 | 7.44 | 11,087 |
| Feb 06 2024 | 7.46 | -0.12 | -1.58% | 7.58 | 7.60 | 7.46 | 4,292 |
| Feb 05 2024 | 7.58 | -0.08 | -1.04% | 7.70 | 7.70 | 7.58 | 4,559 |
| Feb 02 2024 | 7.66 | -0.10 | -1.29% | 7.72 | 7.76 | 7.60 | 6,668 |
| Feb 01 2024 | 7.76 | -0.12 | -1.52% | 7.90 | 7.90 | 7.72 | 6,028 |
| Jan 31 2024 | 7.88 | 0.06 | 0.77% | 7.80 | 7.88 | 7.80 | 11,152 |
| Jan 30 2024 | 7.82 | 0.22 | 2.89% | 7.60 | 7.82 | 7.60 | 14,462 |
| Jan 29 2024 | 7.60 | 0.12 | 1.60% | 7.44 | 7.62 | 7.44 | 18,934 |
| Jan 26 2024 | 7.48 | 0.04 | 0.54% | 7.48 | 7.48 | 7.42 | 7,479 |
| Jan 25 2024 | 7.44 | 0.00 | 0.00% | 7.48 | 7.48 | 7.36 | 5,422 |
| Jan 24 2024 | 7.44 | 0.02 | 0.27% | 7.44 | 7.48 | 7.44 | 6,342 |
| Jan 23 2024 | 7.42 | -0.02 | -0.27% | 7.44 | 7.46 | 7.38 | 6,042 |
| Jan 22 2024 | 7.44 | 0.04 | 0.54% | 7.40 | 7.44 | 7.36 | 3,907 |
| Jan 19 2024 | 7.40 | -0.10 | -1.33% | 7.50 | 7.54 | 7.36 | 7,823 |
