Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NRG Energy Inc | NRG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.45 | 2.06% | 71.84 | 10:05:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.85 | 70.61 | 71.95 | 70.39 |
NRG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 73.08 | 74.905 | 69.11 | 71.73 | 3,662,455 | -1.24 | -1.70% |
| 1 Month | 68.05 | 76.54 | 65.86 | 71.49 | 3,709,669 | 3.79 | 5.57% |
| 3 Months | 54.39 | 76.54 | 51.26 | 62.66 | 3,899,510 | 17.45 | 32.08% |
| 6 Months | 40.19 | 76.54 | 40.0959 | 54.94 | 3,769,832 | 31.65 | 78.75% |
| 1 Year | 34.38 | 76.54 | 30.52 | 45.00 | 3,922,223 | 37.46 | 108.96% |
| 3 Years | 37.08 | 76.54 | 30.25 | 40.74 | 3,332,845 | 34.76 | 93.74% |
| 5 Years | 41.05 | 76.54 | 19.54 | 38.77 | 3,154,415 | 30.79 | 75.01% |
NRG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 70.39 | 0.42 | 0.60% | 70.51 | 71.58 | 70.05 | 2,869,033 |
| Apr 19 2024 | 69.97 | -0.55 | -0.78% | 70.28 | 71.45 | 69.11 | 3,986,789 |
| Apr 18 2024 | 70.52 | -2.90 | -3.95% | 73.65 | 74.07 | 70.45 | 4,115,018 |
| Apr 17 2024 | 73.42 | -1.10 | -1.48% | 74.33 | 74.5599 | 70.35 | 4,217,047 |
| Apr 16 2024 | 74.52 | 1.57 | 2.15% | 73.31 | 74.905 | 72.53 | 3,003,126 |
| Apr 15 2024 | 72.95 | -0.98 | -1.33% | 74.60 | 76.54 | 72.64 | 3,901,942 |
| Apr 12 2024 | 73.93 | -0.66 | -0.88% | 74.44 | 76.11 | 73.54 | 4,281,295 |
| Apr 11 2024 | 74.59 | 1.41 | 1.93% | 73.68 | 74.84 | 72.72 | 3,657,223 |
| Apr 10 2024 | 73.18 | 0.41 | 0.56% | 73.60 | 74.715 | 72.89 | 5,072,649 |
| Apr 09 2024 | 72.77 | -1.04 | -1.41% | 74.19 | 74.74 | 71.39 | 3,186,951 |
| Apr 08 2024 | 73.81 | 1.04 | 1.43% | 72.30 | 73.84 | 72.13 | 3,315,498 |
| Apr 05 2024 | 72.77 | 2.07 | 2.93% | 71.00 | 73.08 | 71.00 | 3,231,260 |
| Apr 04 2024 | 70.70 | -1.31 | -1.82% | 72.43 | 73.1307 | 70.48 | 4,514,644 |
| Apr 03 2024 | 72.01 | 3.41 | 4.97% | 69.17 | 73.02 | 69.17 | 5,366,886 |
| Apr 02 2024 | 68.60 | -1.55 | -2.21% | 69.33 | 69.35 | 67.91 | 2,997,783 |
| Apr 01 2024 | 70.15 | 2.46 | 3.63% | 67.60 | 70.195 | 66.90 | 3,717,595 |
| Mar 28 2024 | 67.69 | 1.07 | 1.61% | 66.40 | 67.85 | 66.39 | 2,567,844 |
| Mar 27 2024 | 66.62 | 0.74 | 1.12% | 66.43 | 66.90 | 66.00 | 2,595,364 |
| Mar 26 2024 | 65.88 | -2.25 | -3.30% | 68.05 | 68.50 | 65.86 | 3,464,956 |
| Mar 25 2024 | 68.13 | 0.96 | 1.43% | 67.71 | 68.57 | 67.47 | 3,696,774 |
