Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

Official Closing 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 (%)
Feb 28, 2023	31.59	31.93	31.25	31.40	4,436,957	-0.22(-0.70%)
Feb 27, 2023	32.45	32.68	31.60	31.62	4,476,173	-0.56(-1.73%)
Feb 24, 2023	31.76	32.33	31.58	32.18	3,966,939	+0.09(+0.27%)
Feb 23, 2023	31.70	32.35	31.69	32.09	5,666,453	+0.34(+1.09%)
Feb 22, 2023	32.46	32.58	31.66	31.75	4,295,080	-0.87(-2.67%)
Feb 21, 2023	32.57	33.23	32.57	32.62	3,695,846	-0.15(-0.47%)
Feb 17, 2023	32.59	33.02	32.25	32.77	5,530,137	+0.13(+0.41%)
Feb 16, 2023	33.72	33.81	32.16	32.64	9,628,230	-1.68(-4.88%)
Feb 15, 2023	33.31	34.35	33.30	34.31	4,489,991	+0.70(+2.08%)
Feb 14, 2023	34.04	34.10	33.34	33.61	3,661,871	-0.44(-1.29%)
Feb 13, 2023	33.24	34.11	33.23	34.05	2,956,605	+0.67(+2.01%)
Feb 10, 2023	33.00	33.47	32.79	33.38	3,304,853	+0.45(+1.37%)
Feb 09, 2023	33.33	33.64	32.84	32.93	5,604,705	-0.38(-1.15%)
Feb 08, 2023	33.34	33.47	33.08	33.32	3,087,481	-0.21(-0.63%)
Feb 07, 2023	33.09	33.69	32.76	33.53	3,302,623	+0.32(+0.95%)
Feb 06, 2023	32.76	33.28	32.46	33.21	3,801,745	+0.24(+0.73%)
Feb 03, 2023	33.27	33.54	32.75	32.97	3,039,044	-0.50(-1.49%)
Feb 02, 2023	33.35	33.97	33.15	33.47	4,010,749	+0.34(+1.01%)

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.