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 29, 2024	54.40	55.09	53.82	55.02	4,464,493	+0.62(+1.13%)
Feb 28, 2024	53.20	55.78	52.67	54.40	4,751,116	+0.66(+1.22%)
Feb 27, 2024	52.53	53.77	52.28	53.74	3,592,235	+1.26(+2.41%)
Feb 26, 2024	51.32	52.78	51.30	52.48	3,780,676	+1.21(+2.37%)
Feb 23, 2024	52.04	52.04	51.20	51.27	3,060,629	-0.33(-0.64%)
Feb 22, 2024	51.76	51.88	51.42	51.59	2,830,962	+0.01(+0.02%)
Feb 21, 2024	51.51	51.87	51.21	51.58	2,005,166	+0.17(+0.33%)
Feb 20, 2024	51.27	52.01	51.14	51.42	2,401,433	-0.20(-0.39%)
Feb 16, 2024	51.55	52.39	51.51	51.61	1,872,618	-0.12(-0.23%)
Feb 15, 2024	51.92	52.20	51.50	51.73	2,137,002	-0.04(-0.08%)
Feb 14, 2024	52.20	52.43	51.60	51.77	2,066,858	+0.14(+0.27%)
Feb 13, 2024	51.27	52.05	51.03	51.63	2,277,817	+0.16(+0.31%)
Feb 12, 2024	52.13	52.31	50.98	51.47	2,535,544	-0.61(-1.16%)
Feb 09, 2024	51.99	52.28	51.69	52.08	1,885,712	+0.02(+0.04%)
Feb 08, 2024	52.63	52.90	51.65	52.06	3,158,608	-0.64(-1.21%)
Feb 07, 2024	53.34	53.54	52.00	52.70	4,042,151	-0.53(-0.99%)
Feb 06, 2024	53.38	53.64	52.84	53.23	2,263,335	-0.16(-0.30%)
Feb 05, 2024	53.98	54.18	53.15	53.38	3,295,161	-1.04(-1.92%)
Feb 02, 2024	53.63	55.05	53.40	54.43	2,906,942	+0.48(+0.88%)

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.