Indicators

NRG Energy (NY: NRG )

72.98 +0.31 (+0.43%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.54	32.89	31.93	32.55	8,649,434	-0.94(-2.82%)
Feb 25, 2021	34.12	34.63	33.27	33.49	2,614,287	-0.76(-2.21%)
Feb 24, 2021	34.24	34.86	33.80	34.25	3,861,741	+0.12(+0.37%)
Feb 23, 2021	33.01	34.40	32.44	34.12	5,415,377	+1.23(+3.74%)
Feb 22, 2021	34.98	35.06	32.70	32.89	5,896,727	-2.39(-6.77%)
Feb 19, 2021	34.46	35.75	33.76	35.28	6,124,467	+1.50(+4.43%)
Feb 18, 2021	35.34	35.48	33.79	33.79	5,216,933	-1.67(-4.70%)
Feb 17, 2021	36.33	36.72	34.89	35.45	5,305,559	-0.73(-2.02%)
Feb 16, 2021	36.24	36.91	35.27	36.18	7,556,997	-2.18(-5.69%)
Feb 12, 2021	37.93	38.47	37.79	38.37	2,535,062	+0.14(+0.37%)
Feb 11, 2021	38.51	38.56	37.80	38.23	2,279,528	-0.18(-0.46%)
Feb 10, 2021	38.30	38.53	37.80	38.40	1,531,826	+0.35(+0.91%)
Feb 09, 2021	37.58	38.12	37.54	38.06	1,037,531	+0.55(+1.47%)
Feb 08, 2021	37.56	37.58	37.08	37.50	1,900,596	+0.20(+0.55%)
Feb 05, 2021	37.62	37.90	37.14	37.30	2,226,242	-0.10(-0.26%)
Feb 04, 2021	37.87	38.12	36.52	37.40	3,494,019	-0.45(-1.20%)
Feb 03, 2021	38.06	38.20	37.49	37.85	2,288,176	-0.26(-0.68%)
Feb 02, 2021	37.80	38.81	37.67	38.11	3,003,381	+0.46(+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.