ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRG Energy Inc.

NRG Energy Inc. (N1RG34)

578.00
-78.68
(-11.98%)
Closed January 28 3:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-65.2-10.1368159204643.2677.54563.210673.45310345DR
481.40350877193570677.54563.210619.93260504DR
127414.6825396825504677.5450427552.8960495DR
26159.6938.1750376515418.31677.54393.6155460.39577821DR
52317.95122.264949048260.05677.54254.5192429.93252659DR
156364.64170.903637045213.36677.54153.5143401.54912697DR
260429.21288.466966866148.79677.54125.55155335.33467849DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1738013340578-78.68-11.98620620563.215
1737754200656.67999-3.32-0.50660660656.679994
1737667740660-17.54-2.596606606602
1737581400677.5400.00677.54677.54677.540
1737495000677.5434.345.34643.2677.54643.223
1737408600643.200.00643.2643.2643.20
1737149400643.221.23.41643.2643.2643.216
173706294062237.926.496226226223
1736976540584.0800.00584.08584.08584.080
1736890140584.0800.00584.08584.08584.080
1736803740584.08-23.03-3.79584.08584.08584.081
1736544540607.1122.113.78607.11607.11607.111
173645814058500.005855855850
1736371740585-0.6-0.105865865856
1736285400585.6-23.1-3.79600.1600.1585.62
1736198940608.72.690.44605608.760517
1735939740606.0142.117.47609.54999609.54999606.0125
1735853400563.9-2.1-0.37570570563.919
173559414056600.005665665660
173533494056620.3556656656610
173524854056400.005645645640
17349893405642.810.505645645641
1734730200561.1900.00561.19561.19561.190
1734643800561.1900.00561.19561.19561.190
1734557400561.19-15.08-2.62566.72566.72561.19102
1734470940576.2700.00576.27576.27576.270
1734384540576.27-2.63-0.45584584576.274
1734125340578.9-2.35-0.40581.25581.25578.92
1734039000581.257.841.37581.25581.25581.252
1733952540573.415.681.00573.41573.41573.413
1733866140567.73-38.61-6.37575575567.7375
1733779800606.3400.00606.34606.34606.340
1733520600606.34-0.44-0.07606.34606.34606.342
1733434200606.78-0.42-0.07612.44612.44606.7829
1733347800607.2-0.6-0.10607.79999607.79999607.23
1733261340607.799990.80.1361261260725
17331749406074.020.67623.25625.2560720
1732915740602.9819.453.33607.1607.1602.9812
1732829400583.5300.00583.53583.53583.530
1732743000583.5300.00583.53583.53583.530
1732656600583.5346.188.59570.02583.53570.0223
1732570140537.35-17.05-3.08556.04999556.04999537.357
1732310940554.4-9.9-1.75554.4554.4554.42
1732224600564.2999924.34.50559.9564.29999559.910
17320518005403.10.58525.54999540525.549995
1731965340536.9-5.26-0.97535.83543.78535.83120
1731619800542.164.540.84545.4545.4538.9199954
1731533400537.625.180.97548.02548.02537.625
1731446940532.44-11.51-2.12546.75546.75523.2667
1731360540543.95-14.85-2.66569.79999569.79999543.9519
1731101400558.7999920.33.77576.75576.75558.799995
1731014940538.510.51.99537.67999538.5536.6423
17309286005287.81.50517.91999538.2517.9199910
1730842200520.216.23.21520.5520.5516.63310
1730755800504-16.04-3.0850450450422
1730496600520.046.031.17521.63521.63520.045
1730410200514.0100.00514.01514.01514.010
1730323800514.016.051.19514523.26514120
1730237340507.966.461.29510510507.9618
1730151000501.500.00501.5501.5501.50