Register for streaming realtime charts, analysis tools, and prices.
NRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 72.61 | 1.12 | 1.57% | 71.82 | 73.38 | 71.355 | 3,193,346 |
| Apr 23 2024 | 71.49 | 1.10 | 1.56% | 70.85 | 72.18 | 70.61 | 2,800,235 |
| 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 |
| Mar 22 2024 | 67.17 | 0.13 | 0.19% | 67.20 | 67.71 | 66.98 | 2,197,393 |
| Mar 21 2024 | 67.04 | -0.10 | -0.15% | 67.64 | 67.95 | 66.55 | 3,171,296 |
| Mar 20 2024 | 67.14 | 0.48 | 0.72% | 66.59 | 67.96 | 66.33 | 3,537,885 |
| Mar 19 2024 | 66.66 | 1.66 | 2.55% | 64.71 | 66.95 | 63.8401 | 5,480,133 |
| Mar 18 2024 | 65.00 | 1.07 | 1.67% | 64.55 | 66.15 | 63.84 | 6,886,654 |
| Mar 15 2024 | 63.93 | 0.54 | 0.85% | 63.04 | 64.81 | 62.66 | 17,529,431 |
| Mar 14 2024 | 63.39 | 0.95 | 1.52% | 62.59 | 64.49 | 62.40 | 4,970,063 |
| Mar 13 2024 | 62.44 | 0.14 | 0.22% | 62.49 | 63.67 | 62.14 | 5,874,969 |
| Mar 12 2024 | 62.30 | 1.85 | 3.06% | 60.40 | 62.33 | 60.23 | 2,914,926 |
| Mar 11 2024 | 60.45 | -0.28 | -0.46% | 60.66 | 60.80 | 59.50 | 2,574,812 |
| Mar 08 2024 | 60.73 | 0.11 | 0.18% | 60.65 | 60.98 | 60.03 | 3,058,658 |
| Mar 07 2024 | 60.62 | -0.84 | -1.37% | 61.87 | 61.89 | 60.26 | 3,659,292 |
| Mar 06 2024 | 61.46 | 1.45 | 2.42% | 60.51 | 61.50 | 59.645 | 4,650,885 |
| Mar 05 2024 | 60.01 | 2.32 | 4.02% | 57.73 | 60.36 | 57.65 | 7,915,977 |
| Mar 04 2024 | 57.69 | 0.98 | 1.73% | 56.44 | 58.01 | 55.96 | 5,358,897 |
| Mar 01 2024 | 56.71 | 1.39 | 2.51% | 55.78 | 56.76 | 55.50 | 4,567,800 |
| Feb 29 2024 | 55.32 | 0.62 | 1.13% | 54.70 | 55.40 | 54.12 | 4,439,648 |
| Feb 28 2024 | 54.70 | 0.66 | 1.22% | 53.49 | 56.09 | 52.96 | 4,724,973 |
| Feb 27 2024 | 54.04 | 1.27 | 2.41% | 52.82 | 54.07 | 52.57 | 3,572,440 |
| Feb 26 2024 | 52.77 | 1.22 | 2.37% | 51.60 | 53.07 | 51.58 | 3,759,852 |
| Feb 23 2024 | 51.55 | -0.33 | -0.64% | 52.33 | 52.33 | 51.485 | 3,043,763 |
| Feb 22 2024 | 51.88 | 0.01 | 0.02% | 52.05 | 52.17 | 51.71 | 2,815,362 |
| Feb 21 2024 | 51.87 | 0.17 | 0.33% | 51.80 | 52.155 | 51.49 | 1,994,117 |
| Feb 20 2024 | 51.70 | -0.20 | -0.39% | 51.55 | 52.30 | 51.42 | 2,388,200 |
| Feb 16 2024 | 51.90 | -0.12 | -0.23% | 51.84 | 52.68 | 51.79 | 1,862,299 |
| Feb 15 2024 | 52.02 | -0.04 | -0.08% | 52.21 | 52.49 | 51.79 | 2,125,275 |
| Feb 14 2024 | 52.06 | 0.14 | 0.27% | 52.49 | 52.72 | 51.8908 | 2,055,469 |
| Feb 13 2024 | 51.92 | 0.16 | 0.31% | 51.555 | 52.34 | 51.41 | 2,232,646 |
| Feb 12 2024 | 51.76 | -0.61 | -1.16% | 52.42 | 52.60 | 51.26 | 2,521,572 |
| Feb 09 2024 | 52.37 | 0.02 | 0.04% | 52.28 | 52.565 | 51.98 | 1,875,321 |
| Feb 08 2024 | 52.35 | -0.64 | -1.21% | 52.92 | 53.19 | 51.935 | 3,141,203 |
| Feb 07 2024 | 52.99 | -0.53 | -0.99% | 53.64 | 53.84 | 52.29 | 4,019,877 |
| Feb 06 2024 | 53.52 | -0.16 | -0.30% | 53.68 | 53.94 | 53.13 | 2,250,749 |
| Feb 05 2024 | 53.68 | -1.05 | -1.92% | 54.28 | 54.48 | 53.44 | 3,277,023 |
| Feb 02 2024 | 54.73 | 0.48 | 0.88% | 53.93 | 55.36 | 53.70 | 2,890,923 |
| Feb 01 2024 | 54.25 | 1.21 | 2.28% | 53.08 | 54.61 | 52.87 | 2,907,565 |
| Jan 31 2024 | 53.04 | -0.99 | -1.83% | 53.78 | 54.12 | 52.62 | 7,182,213 |
| Jan 30 2024 | 54.03 | -0.42 | -0.77% | 54.39 | 54.639 | 53.695 | 2,397,298 |
| Jan 29 2024 | 54.45 | 0.20 | 0.37% | 54.31 | 54.685 | 53.45 | 2,840,046 |
| Jan 26 2024 | 54.25 | 0.56 | 1.04% | 53.74 | 54.27 | 53.53 | 2,463,197 |
