Indicators

NRG Energy (NY: NRG )

72.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.72	33.08	32.11	32.73	8,601,771	-0.95(-2.82%)
Feb 25, 2021	34.31	34.83	33.45	33.68	2,599,881	-0.76(-2.21%)
Feb 24, 2021	34.43	35.05	33.98	34.44	3,840,461	+0.13(+0.37%)
Feb 23, 2021	33.19	34.59	32.62	34.31	5,385,536	+1.24(+3.74%)
Feb 22, 2021	35.17	35.26	32.88	33.08	5,864,233	-2.40(-6.77%)
Feb 19, 2021	34.65	35.95	33.95	35.48	6,090,718	+1.51(+4.43%)
Feb 18, 2021	35.53	35.68	33.97	33.97	5,188,186	-1.68(-4.70%)
Feb 17, 2021	36.53	36.92	35.09	35.65	5,276,323	-0.73(-2.02%)
Feb 16, 2021	36.44	37.11	35.46	36.38	7,515,355	-2.20(-5.69%)
Feb 12, 2021	38.14	38.68	38.00	38.58	2,521,093	+0.14(+0.37%)
Feb 11, 2021	38.72	38.77	38.01	38.44	2,266,967	-0.18(-0.46%)
Feb 10, 2021	38.51	38.74	38.01	38.62	1,523,385	+0.35(+0.91%)
Feb 09, 2021	37.79	38.33	37.75	38.27	1,031,814	+0.56(+1.47%)
Feb 08, 2021	37.77	37.79	37.28	37.71	1,890,122	+0.21(+0.55%)
Feb 05, 2021	37.83	38.11	37.34	37.51	2,213,975	-0.10(-0.26%)
Feb 04, 2021	38.08	38.33	36.73	37.60	3,474,766	-0.46(-1.20%)
Feb 03, 2021	38.27	38.41	37.69	38.06	2,275,567	-0.26(-0.68%)
Feb 02, 2021	38.01	39.03	37.88	38.32	2,986,831	+0.47(+1.23%)

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.