Nrg Energy Inc (NRA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.722752240532 | 69.18 | 71.34 | 66.92 | 420 | 68.56951429 | DE |
| 4 | -3.48 | -4.82261640798 | 72.16 | 74.36 | 66.02 | 637 | 70.2753623 | DE |
| 12 | -3.72 | -5.13812154696 | 72.4 | 80.8 | 66.02 | 1265 | 73.45113424 | DE |
| 26 | 18.78 | 37.6352705411 | 49.9 | 80.8 | 47.15 | 1193 | 67.29726769 | DE |
| 52 | 34.23 | 99.3613933237 | 34.45 | 80.8 | 34 | 838 | 62.43087363 | DE |
| 156 | 34.08 | 98.4971098266 | 34.6 | 80.8 | 28.3 | 596 | 56.56097998 | DE |
| 260 | 32.88 | 91.843575419 | 35.8 | 80.8 | 24.6 | 585 | 52.13939765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 69.18 | 0.96 | 1.41 | 68.56 | 69.18 | 68.3 | 276 |
| 1722025620 | 68.22 | 0.56 | 0.83 | 68.22 | 68.22 | 68.22 | 16 |
| 1721939160 | 67.66 | -3.02 | -4.27 | 68.22 | 68.7 | 66.92 | 1464 |
| 1721852820 | 70.68 | -0.66 | -0.93 | 70.8 | 70.8 | 70.68 | 55 |
| 1721766420 | 71.34 | 1.04 | 1.48 | 70.72 | 71.34 | 70.04 | 112 |
| 1721679960 | 70.3 | 1.82 | 2.66 | 69.18 | 70.3 | 69.18 | 453 |
| 1721420760 | 68.48 | 1.34 | 2.00 | 67.34 | 68.48 | 67.16 | 85 |
| 1721334360 | 67.14 | 0.42 | 0.63 | 66.12 | 67.14 | 66.019999 | 789 |
| 1721248020 | 66.72 | -3.62 | -5.15 | 69.56 | 69.56 | 66.72 | 450 |
| 1721161560 | 70.34 | 1.46 | 2.12 | 68.92 | 70.34 | 68.8 | 1009 |
| 1721075160 | 68.88 | -4.6 | -6.26 | 73.94 | 73.94 | 68.78 | 2726 |
| 1720815960 | 73.48 | 0.42 | 0.57 | 73.319999 | 73.48 | 73.319999 | 28 |
| 1720729560 | 73.06 | 0.22 | 0.30 | 73.06 | 73.06 | 73.06 | 289 |
| 1720643220 | 72.84 | -1.52 | -2.04 | 73.58 | 73.72 | 72.84 | 193 |
| 1720556760 | 74.36 | 1.96 | 2.71 | 73.04 | 74.36 | 72.319999 | 154 |
| 1720470360 | 72.4 | 1.34 | 1.89 | 70.76 | 72.4 | 70.76 | 434 |
| 1720211220 | 71.06 | -2.18 | -2.98 | 73.4 | 73.599999 | 71.06 | 1218 |
| 1720124820 | 73.239999 | -0.08 | -0.11 | 73.12 | 73.239999 | 73.12 | 72 |
| 1720038420 | 73.319999 | 1.08 | 1.50 | 72.599999 | 73.319999 | 72.42 | 488 |
| 1719952020 | 72.239999 | -0.3 | -0.41 | 72.02 | 72.72 | 71.7 | 543 |
| 1719865620 | 72.54 | -1.04 | -1.41 | 72.16 | 73.44 | 71.48 | 2157 |
| 1719606420 | 73.58 | 0.2 | 0.27 | 73.2 | 73.58 | 73.2 | 256 |
| 1719520020 | 73.38 | -1.44 | -1.92 | 73.86 | 74.28 | 73.38 | 726 |
| 1719433620 | 74.819999 | -1.54 | -2.02 | 77.34 | 77.56 | 74.42 | 617 |
| 1719347160 | 76.36 | 0.86 | 1.14 | 75.7 | 77.599999 | 75.7 | 498 |
| 1719260820 | 75.5 | 0.78 | 1.04 | 75.28 | 75.5 | 74 | 476 |
| 1719001620 | 74.72 | -0.36 | -0.48 | 74.72 | 74.72 | 74.72 | 4 |
| 1718915160 | 75.08 | 1.98 | 2.71 | 73.739999 | 76.06 | 73.739999 | 1243 |
| 1718828820 | 73.099999 | -0.98 | -1.32 | 74.68 | 74.68 | 73.02 | 1164 |
| 1718742360 | 74.08 | 0.78 | 1.06 | 72.819999 | 74.34 | 72.819999 | 750 |
| 1718656020 | 73.3 | -0.1 | -0.14 | 73.099999 | 73.48 | 72.28 | 809 |
| 1718396820 | 73.4 | -0.42 | -0.57 | 73.54 | 73.54 | 73.4 | 39 |
| 1718310420 | 73.819999 | -0.4 | -0.54 | 73.78 | 75.22 | 73.5 | 752 |
| 1718224020 | 74.22 | -0.64 | -0.85 | 76.18 | 76.239999 | 73.9 | 1072 |
| 1718137620 | 74.86 | 0.82 | 1.11 | 73.88 | 75 | 73.88 | 940 |
| 1718051220 | 74.04 | 1.7 | 2.35 | 73.819999 | 74.36 | 73.819999 | 570 |
| 1717792020 | 72.34 | 0.92 | 1.29 | 72.06 | 72.739999 | 70.959999 | 2054 |
| 1717705620 | 71.42 | -3.58 | -4.77 | 75.26 | 75.26 | 71.38 | 1218 |
| 1717619220 | 75 | 3.76 | 5.28 | 71.319999 | 75.38 | 71 | 3857 |
| 1717532820 | 71.239999 | -1 | -1.38 | 71.38 | 73.4 | 70.3 | 3562 |
| 1717446420 | 72.239999 | -1.22 | -1.66 | 74.5 | 74.5 | 70.5 | 7232 |
| 1717187220 | 73.459999 | -4.44 | -5.70 | 78.3 | 78.3 | 71.58 | 1678 |
| 1717100820 | 77.9 | 0.6 | 0.78 | 76.34 | 77.9 | 75.92 | 457 |
| 1717014420 | 77.3 | 0.26 | 0.34 | 76.5 | 77.3 | 75.739999 | 576 |
| 1716928020 | 77.04 | -2.34 | -2.95 | 79.88 | 80.8 | 76.739999 | 1743 |
| 1716841560 | 79.38 | 0.02 | 0.03 | 79.9 | 79.98 | 79.02 | 500 |
| 1716582420 | 79.36 | 3.06 | 4.01 | 74.62 | 79.42 | 74.38 | 1126 |
| 1716496020 | 76.3 | 1.96 | 2.64 | 75.34 | 76.3 | 75.239999 | 460 |
| 1716409620 | 74.34 | -1.48 | -1.95 | 76.76 | 77.58 | 74.34 | 1470 |
| 1716323160 | 75.819999 | 0.6 | 0.80 | 75 | 75.9 | 74.56 | 679 |
| 1716236760 | 75.22 | -1.06 | -1.39 | 76.08 | 76.18 | 74.54 | 891 |
| 1715977620 | 76.28 | -1.48 | -1.90 | 76.7 | 76.84 | 76.28 | 169 |
| 1715891220 | 77.76 | 0.84 | 1.09 | 78 | 79.7 | 77.76 | 1908 |
| 1715804820 | 76.92 | 0.82 | 1.08 | 75.48 | 79.3 | 75.48 | 1819 |
| 1715718420 | 76.099999 | -0.82 | -1.07 | 76.86 | 77.34 | 75.459999 | 958 |
| 1715631960 | 76.92 | -1.04 | -1.33 | 79.5 | 79.5 | 75.819999 | 3600 |
| 1715372820 | 77.959999 | 2.18 | 2.88 | 77.44 | 78.4 | 76.14 | 3607 |
| 1715286420 | 75.78 | 5.44 | 7.73 | 70.959999 | 76.02 | 70.239999 | 1610 |
| 1715200020 | 70.34 | 2.54 | 3.75 | 68.319999 | 71.36 | 67.9 | 2036 |
| 1715113620 | 67.8 | -4.64 | -6.41 | 73 | 76.08 | 67.8 | 2499 |
| 1715027220 | 72.44 | 0.36 | 0.50 | 72.4 | 72.8 | 70.599999 | 7566 |
| 1714768020 | 72.08 | 1.48 | 2.10 | 70.959999 | 72.08 | 69.84 | 1815 |
| 1714681560 | 70.599999 | 2.36 | 3.46 | 69.04 | 70.599999 | 68.86 | 903 |
| 1714508820 | 68.239999 | -0.38 | -0.55 | 69.04 | 69.26 | 68 | 739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
