Indicators

NRG Energy (NY: NRG )

73.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.96	32.85	31.79	32.77	8,553,462	+1.00(+3.16%)
Jan 30, 2023	31.81	32.21	31.66	31.77	3,451,291	-0.19(-0.59%)
Jan 27, 2023	31.72	32.00	31.41	31.96	3,101,792	+0.25(+0.78%)
Jan 26, 2023	31.54	31.72	31.09	31.71	5,449,335	+0.32(+1.03%)
Jan 25, 2023	30.92	31.44	30.56	31.39	5,228,528	+0.24(+0.76%)
Jan 24, 2023	30.85	31.22	30.28	31.15	3,094,222	+0.45(+1.48%)
Jan 23, 2023	30.79	31.12	30.65	30.70	5,525,889	+0.20(+0.65%)
Jan 20, 2023	29.33	30.57	29.04	30.50	3,888,876	+1.12(+3.80%)
Jan 19, 2023	29.87	30.01	29.18	29.38	2,796,933	-0.57(-1.90%)
Jan 18, 2023	30.61	30.74	29.89	29.95	2,335,995	-0.49(-1.62%)
Jan 17, 2023	30.25	30.67	30.21	30.44	3,324,484	+0.26(+0.85%)
Jan 13, 2023	30.52	30.83	29.61	30.19	3,932,945	-0.70(-2.27%)
Jan 12, 2023	30.74	31.13	30.39	30.89	2,968,470	+0.31(+1.02%)
Jan 11, 2023	31.15	31.26	30.35	30.57	7,036,953	-0.54(-1.73%)
Jan 10, 2023	30.77	31.13	30.41	31.11	2,970,070	+0.21(+0.67%)
Jan 09, 2023	30.66	31.09	30.51	30.91	3,756,614	+0.42(+1.37%)
Jan 06, 2023	30.40	30.77	30.14	30.49	3,355,726	+0.43(+1.42%)
Jan 05, 2023	30.24	30.48	30.02	30.06	2,634,813	-0.32(-1.06%)
Jan 04, 2023	30.32	30.58	29.96	30.39	4,150,391	+0.15(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.