NRG Energy Inc. (N1RG34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -65.2 | -10.1368159204 | 643.2 | 677.54 | 563.2 | 10 | 673.45310345 | DR |
4 | 8 | 1.40350877193 | 570 | 677.54 | 563.2 | 10 | 619.93260504 | DR |
12 | 74 | 14.6825396825 | 504 | 677.54 | 504 | 27 | 552.8960495 | DR |
26 | 159.69 | 38.1750376515 | 418.31 | 677.54 | 393.6 | 155 | 460.39577821 | DR |
52 | 317.95 | 122.264949048 | 260.05 | 677.54 | 254.5 | 192 | 429.93252659 | DR |
156 | 364.64 | 170.903637045 | 213.36 | 677.54 | 153.5 | 143 | 401.54912697 | DR |
260 | 429.21 | 288.466966866 | 148.79 | 677.54 | 125.55 | 155 | 335.33467849 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738013340 | 578 | -78.68 | -11.98 | 620 | 620 | 563.2 | 15 |
1737754200 | 656.67999 | -3.32 | -0.50 | 660 | 660 | 656.67999 | 4 |
1737667740 | 660 | -17.54 | -2.59 | 660 | 660 | 660 | 2 |
1737581400 | 677.54 | 0 | 0.00 | 677.54 | 677.54 | 677.54 | 0 |
1737495000 | 677.54 | 34.34 | 5.34 | 643.2 | 677.54 | 643.2 | 23 |
1737408600 | 643.2 | 0 | 0.00 | 643.2 | 643.2 | 643.2 | 0 |
1737149400 | 643.2 | 21.2 | 3.41 | 643.2 | 643.2 | 643.2 | 16 |
1737062940 | 622 | 37.92 | 6.49 | 622 | 622 | 622 | 3 |
1736976540 | 584.08 | 0 | 0.00 | 584.08 | 584.08 | 584.08 | 0 |
1736890140 | 584.08 | 0 | 0.00 | 584.08 | 584.08 | 584.08 | 0 |
1736803740 | 584.08 | -23.03 | -3.79 | 584.08 | 584.08 | 584.08 | 1 |
1736544540 | 607.11 | 22.11 | 3.78 | 607.11 | 607.11 | 607.11 | 1 |
1736458140 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
1736371740 | 585 | -0.6 | -0.10 | 586 | 586 | 585 | 6 |
1736285400 | 585.6 | -23.1 | -3.79 | 600.1 | 600.1 | 585.6 | 2 |
1736198940 | 608.7 | 2.69 | 0.44 | 605 | 608.7 | 605 | 17 |
1735939740 | 606.01 | 42.11 | 7.47 | 609.54999 | 609.54999 | 606.01 | 25 |
1735853400 | 563.9 | -2.1 | -0.37 | 570 | 570 | 563.9 | 19 |
1735594140 | 566 | 0 | 0.00 | 566 | 566 | 566 | 0 |
1735334940 | 566 | 2 | 0.35 | 566 | 566 | 566 | 10 |
1735248540 | 564 | 0 | 0.00 | 564 | 564 | 564 | 0 |
1734989340 | 564 | 2.81 | 0.50 | 564 | 564 | 564 | 1 |
1734730200 | 561.19 | 0 | 0.00 | 561.19 | 561.19 | 561.19 | 0 |
1734643800 | 561.19 | 0 | 0.00 | 561.19 | 561.19 | 561.19 | 0 |
1734557400 | 561.19 | -15.08 | -2.62 | 566.72 | 566.72 | 561.19 | 102 |
1734470940 | 576.27 | 0 | 0.00 | 576.27 | 576.27 | 576.27 | 0 |
1734384540 | 576.27 | -2.63 | -0.45 | 584 | 584 | 576.27 | 4 |
1734125340 | 578.9 | -2.35 | -0.40 | 581.25 | 581.25 | 578.9 | 2 |
1734039000 | 581.25 | 7.84 | 1.37 | 581.25 | 581.25 | 581.25 | 2 |
1733952540 | 573.41 | 5.68 | 1.00 | 573.41 | 573.41 | 573.41 | 3 |
1733866140 | 567.73 | -38.61 | -6.37 | 575 | 575 | 567.73 | 75 |
1733779800 | 606.34 | 0 | 0.00 | 606.34 | 606.34 | 606.34 | 0 |
1733520600 | 606.34 | -0.44 | -0.07 | 606.34 | 606.34 | 606.34 | 2 |
1733434200 | 606.78 | -0.42 | -0.07 | 612.44 | 612.44 | 606.78 | 29 |
1733347800 | 607.2 | -0.6 | -0.10 | 607.79999 | 607.79999 | 607.2 | 3 |
1733261340 | 607.79999 | 0.8 | 0.13 | 612 | 612 | 607 | 25 |
1733174940 | 607 | 4.02 | 0.67 | 623.25 | 625.25 | 607 | 20 |
1732915740 | 602.98 | 19.45 | 3.33 | 607.1 | 607.1 | 602.98 | 12 |
1732829400 | 583.53 | 0 | 0.00 | 583.53 | 583.53 | 583.53 | 0 |
1732743000 | 583.53 | 0 | 0.00 | 583.53 | 583.53 | 583.53 | 0 |
1732656600 | 583.53 | 46.18 | 8.59 | 570.02 | 583.53 | 570.02 | 23 |
1732570140 | 537.35 | -17.05 | -3.08 | 556.04999 | 556.04999 | 537.35 | 7 |
1732310940 | 554.4 | -9.9 | -1.75 | 554.4 | 554.4 | 554.4 | 2 |
1732224600 | 564.29999 | 24.3 | 4.50 | 559.9 | 564.29999 | 559.9 | 10 |
1732051800 | 540 | 3.1 | 0.58 | 525.54999 | 540 | 525.54999 | 5 |
1731965340 | 536.9 | -5.26 | -0.97 | 535.83 | 543.78 | 535.83 | 120 |
1731619800 | 542.16 | 4.54 | 0.84 | 545.4 | 545.4 | 538.91999 | 54 |
1731533400 | 537.62 | 5.18 | 0.97 | 548.02 | 548.02 | 537.62 | 5 |
1731446940 | 532.44 | -11.51 | -2.12 | 546.75 | 546.75 | 523.26 | 67 |
1731360540 | 543.95 | -14.85 | -2.66 | 569.79999 | 569.79999 | 543.95 | 19 |
1731101400 | 558.79999 | 20.3 | 3.77 | 576.75 | 576.75 | 558.79999 | 5 |
1731014940 | 538.5 | 10.5 | 1.99 | 537.67999 | 538.5 | 536.64 | 23 |
1730928600 | 528 | 7.8 | 1.50 | 517.91999 | 538.2 | 517.91999 | 10 |
1730842200 | 520.2 | 16.2 | 3.21 | 520.5 | 520.5 | 516.63 | 310 |
1730755800 | 504 | -16.04 | -3.08 | 504 | 504 | 504 | 22 |
1730496600 | 520.04 | 6.03 | 1.17 | 521.63 | 521.63 | 520.04 | 5 |
1730410200 | 514.01 | 0 | 0.00 | 514.01 | 514.01 | 514.01 | 0 |
1730323800 | 514.01 | 6.05 | 1.19 | 514 | 523.26 | 514 | 120 |
1730237340 | 507.96 | 6.46 | 1.29 | 510 | 510 | 507.96 | 18 |
1730151000 | 501.5 | 0 | 0.00 | 501.5 | 501.5 | 501.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.