Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.63	37.97	37.28	37.68	1,770,443	+0.23(+0.63%)
Sep 28, 2023	37.82	37.91	37.34	37.44	2,664,241	-0.29(-0.78%)
Sep 27, 2023	37.66	38.14	37.19	37.74	2,814,004	+0.27(+0.73%)
Sep 26, 2023	38.13	38.24	37.28	37.46	2,598,625	-0.87(-2.27%)
Sep 25, 2023	37.57	38.35	37.93	38.33	1,484,260	+0.55(+1.45%)
Sep 22, 2023	37.08	37.91	36.95	37.79	1,782,128	+0.72(+1.95%)
Sep 21, 2023	37.93	37.93	36.98	37.06	2,285,956	-0.98(-2.57%)
Sep 20, 2023	38.52	38.89	38.00	38.04	2,126,775	-0.29(-0.77%)
Sep 19, 2023	38.92	39.24	38.31	38.33	1,626,797	-0.55(-1.41%)
Sep 18, 2023	38.29	38.90	38.15	38.88	1,821,416	+0.64(+1.66%)
Sep 15, 2023	38.32	38.50	38.13	38.25	3,600,320	-0.04(-0.10%)
Sep 14, 2023	38.02	38.31	37.79	38.29	2,178,031	+0.37(+0.98%)
Sep 13, 2023	37.85	37.99	37.64	37.91	2,569,610	+0.07(+0.18%)
Sep 12, 2023	38.01	38.23	37.83	37.85	1,577,625	-0.16(-0.41%)
Sep 11, 2023	38.65	38.65	37.80	38.00	2,481,462	-0.65(-1.67%)
Sep 08, 2023	37.58	38.73	37.48	38.65	3,866,383	+1.13(+3.02%)
Sep 07, 2023	37.41	37.79	37.16	37.51	3,389,678	+0.32(+0.87%)
Sep 06, 2023	37.01	37.45	36.84	37.19	1,661,802	+0.05(+0.13%)
Sep 05, 2023	37.60	37.72	36.64	37.14	4,191,579	-0.47(-1.25%)

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.