Indicators

NRG Energy (NY: NRG )

76.65 +1.52 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.77	35.19	34.11	34.89	2,954,922	-0.14(-0.39%)
Feb 25, 2022	35.43	35.16	34.56	35.02	2,765,326	-0.18(-0.50%)
Feb 24, 2022	34.30	35.24	33.79	35.20	3,856,067	+1.24(+3.64%)
Feb 23, 2022	34.48	34.74	33.83	33.96	3,001,992	-0.41(-1.18%)
Feb 22, 2022	35.13	35.22	34.09	34.37	4,404,233	-1.06(-2.99%)
Feb 18, 2022				35.43	0	+0.10(+0.29%)
Feb 17, 2022	35.79	35.94	35.22	35.33	2,336,065	-0.71(-1.97%)
Feb 16, 2022	36.06	36.29	35.76	36.04	1,120,886	+0.13(+0.36%)
Feb 15, 2022	35.88	36.16	35.60	35.91	2,422,778	+0.25(+0.70%)
Feb 14, 2022	36.79	36.84	35.19	35.66	2,887,174	-0.93(-2.54%)
Feb 11, 2022	37.05	37.80	36.44	36.59	2,846,728	-0.41(-1.10%)
Feb 10, 2022	37.28	37.96	36.85	37.00	1,968,466	-0.69(-1.83%)
Feb 09, 2022	37.07	37.94	36.91	37.69	2,243,145	+0.98(+2.66%)
Feb 08, 2022	36.94	37.25	36.53	36.71	2,568,918	-0.07(-0.20%)
Feb 07, 2022	36.24	37.01	36.13	36.78	3,477,338	+0.50(+1.37%)
Feb 04, 2022	36.09	36.73	35.63	36.29	2,196,636	-0.05(-0.13%)
Feb 03, 2022	36.23			36.33	3,120,124	-0.43(-1.18%)
Feb 02, 2022	35.49	36.81	34.64	36.77	4,609,222	+1.04(+2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.