Register for real-time alerts, custom portfolio, and market movers
NRGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 558.01 | -6.22 | -1.10% | 570.87 | 570.87 | 534.36 | 35,263 |
| May 02 2024 | 564.23 | 13.91 | 2.53% | 562.00 | 571.1599 | 554.00 | 20,824 |
| May 01 2024 | 550.32 | -26.76 | -4.64% | 574.25 | 582.67 | 537.89 | 25,749 |
| Apr 30 2024 | 577.08 | -73.39 | -11.28% | 642.65 | 642.65 | 577.08 | 26,114 |
| Apr 29 2024 | 650.4731 | 10.46 | 1.63% | 635.17 | 656.09 | 632.54 | 12,817 |
| Apr 26 2024 | 640.01 | -15.54 | -2.37% | 640.86 | 645.85 | 620.00 | 20,179 |
| Apr 25 2024 | 655.5517 | 3.94 | 0.60% | 647.06 | 655.5517 | 634.46 | 7,821 |
| Apr 24 2024 | 651.6132 | 2.97 | 0.46% | 636.17 | 651.6132 | 630.27 | 8,578 |
| Apr 23 2024 | 648.64 | 13.63 | 2.15% | 631.26 | 649.2499 | 620.00 | 10,554 |
| Apr 22 2024 | 635.01 | 15.93 | 2.57% | 613.60 | 649.23 | 602.02 | 28,874 |
| Apr 19 2024 | 619.08 | 18.37 | 3.06% | 607.15 | 636.78 | 607.15 | 23,831 |
| Apr 18 2024 | 600.7084 | -15.75 | -2.56% | 618.28 | 621.2401 | 594.7695 | 26,106 |
| Apr 17 2024 | 616.46 | -8.48 | -1.36% | 618.98 | 637.20 | 604.00 | 35,140 |
| Apr 16 2024 | 624.94 | -18.56 | -2.88% | 640.56 | 640.56 | 610.36 | 28,215 |
| Apr 15 2024 | 643.50 | -20.18 | -3.04% | 674.92 | 680.00 | 642.50 | 41,190 |
| Apr 12 2024 | 663.683 | -30.47 | -4.39% | 710.04 | 722.63 | 654.76 | 65,215 |
| Apr 11 2024 | 694.1514 | -3.49 | -0.50% | 701.99 | 702.00 | 668.20 | 34,055 |
| Apr 10 2024 | 697.64 | 8.93 | 1.30% | 681.93 | 704.38 | 676.13 | 50,677 |
| Apr 09 2024 | 688.71 | -9.72 | -1.39% | 700.00 | 711.02 | 676.22 | 46,431 |
| Apr 08 2024 | 698.4304 | -15.46 | -2.17% | 714.13 | 716.87 | 694.72 | 31,900 |
| Apr 05 2024 | 713.89 | 24.88 | 3.61% | 704.02 | 723.66 | 693.52 | 47,918 |
| Apr 04 2024 | 689.01 | -2.06 | -0.30% | 693.01 | 704.00 | 686.248 | 38,095 |
| Apr 03 2024 | 691.07 | 16.12 | 2.39% | 682.87 | 697.2751 | 675.5465 | 35,458 |
| Apr 02 2024 | 674.95 | 38.15 | 5.99% | 647.86 | 674.95 | 647.86 | 35,070 |
| Apr 01 2024 | 636.80 | 21.03 | 3.42% | 620.36 | 640.25 | 602.63 | 47,564 |
| Mar 28 2024 | 615.77 | 20.78 | 3.49% | 600.12 | 619.00 | 592.79 | 31,365 |
| Mar 27 2024 | 594.99 | 15.09 | 2.60% | 576.72 | 594.99 | 573.87 | 14,225 |
| Mar 26 2024 | 579.90 | -14.87 | -2.50% | 598.00 | 602.00 | 578.16 | 21,752 |
| Mar 25 2024 | 594.7651 | 10.79 | 1.85% | 585.41 | 609.4201 | 585.41 | 26,102 |
| Mar 22 2024 | 583.98 | -1.20 | -0.21% | 588.58 | 588.58 | 577.48 | 12,840 |
| Mar 21 2024 | 585.18 | 8.40 | 1.46% | 576.75 | 588.85 | 573.34 | 24,611 |
| Mar 20 2024 | 576.78 | -0.57 | -0.10% | 569.92 | 583.71 | 566.00 | 31,293 |
| Mar 19 2024 | 577.35 | 15.81 | 2.82% | 558.17 | 578.28 | 558.17 | 26,589 |
| Mar 18 2024 | 561.54 | 4.70 | 0.84% | 564.13 | 566.17 | 548.08 | 28,876 |
| Mar 15 2024 | 556.84 | 10.84 | 1.99% | 544.08 | 564.66 | 544.08 | 21,896 |
| Mar 14 2024 | 546.00 | 15.18 | 2.86% | 536.00 | 546.00 | 530.96 | 27,119 |
| Mar 13 2024 | 530.82 | 35.88 | 7.25% | 510.00 | 538.00 | 510.00 | 44,673 |
| Mar 12 2024 | 494.94 | -2.28 | -0.46% | 495.28 | 503.26 | 491.00 | 21,860 |
| Mar 11 2024 | 497.22 | 14.27 | 2.95% | 479.50 | 498.00 | 471.56 | 37,598 |
| Mar 08 2024 | 482.95 | 5.06 | 1.06% | 477.42 | 482.95 | 473.665 | 16,244 |
| Mar 07 2024 | 477.89 | 16.42 | 3.56% | 464.58 | 485.00 | 464.58 | 24,462 |
| Mar 06 2024 | 461.4695 | 0.19 | 0.04% | 470.27 | 476.855 | 460.00 | 46,870 |
| Mar 05 2024 | 461.28 | 8.76 | 1.94% | 447.50 | 470.00 | 447.50 | 37,175 |
| Mar 04 2024 | 452.52 | -12.59 | -2.71% | 465.05 | 465.65 | 452.52 | 29,945 |
| Mar 01 2024 | 465.11 | 18.50 | 4.14% | 455.04 | 470.00 | 455.04 | 32,296 |
| Feb 29 2024 | 446.61 | 5.66 | 1.28% | 442.54 | 451.75 | 438.33 | 30,066 |
| Feb 28 2024 | 440.95 | -8.61 | -1.92% | 450.01 | 458.80 | 437.02 | 39,994 |
| Feb 27 2024 | 449.56 | -11.37 | -2.47% | 459.01 | 463.73 | 445.00 | 31,406 |
| Feb 26 2024 | 460.931 | 11.92 | 2.65% | 446.21 | 468.25 | 442.11 | 34,760 |
| Feb 23 2024 | 449.01 | -7.16 | -1.57% | 440.96 | 452.79 | 435.00 | 38,049 |
| Feb 22 2024 | 456.17 | 6.42 | 1.43% | 444.47 | 461.20 | 435.00 | 25,209 |
| Feb 21 2024 | 449.75 | 22.34 | 5.23% | 430.59 | 451.02 | 429.911 | 45,396 |
| Feb 20 2024 | 427.4063 | -17.87 | -4.01% | 446.16 | 446.16 | 427.00 | 47,502 |
| Feb 16 2024 | 445.28 | -7.60 | -1.68% | 452.94 | 458.5905 | 445.28 | 29,658 |
| Feb 15 2024 | 452.88 | 28.88 | 6.81% | 420.40 | 455.32 | 419.00 | 62,254 |
| Feb 14 2024 | 424.00 | -0.23 | -0.05% | 432.00 | 437.02 | 412.1254 | 65,104 |
| Feb 13 2024 | 424.23 | -7.77 | -1.80% | 434.50 | 436.50 | 414.9181 | 52,494 |
| Feb 12 2024 | 432.00 | 4.23 | 0.99% | 426.96 | 436.56 | 426.96 | 28,787 |
| Feb 09 2024 | 427.77 | -17.23 | -3.87% | 447.10 | 452.27 | 425.00 | 48,877 |
| Feb 08 2024 | 445.00 | 10.74 | 2.47% | 435.61 | 450.00 | 435.00 | 38,063 |
| Feb 07 2024 | 434.26 | 6.87 | 1.61% | 431.00 | 436.35 | 422.00 | 39,836 |
| Feb 06 2024 | 427.392 | -0.36 | -0.08% | 433.24 | 445.16 | 426.30 | 50,198 |
