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 (%)
Jan 31, 2022	36.34			36.81	2,568,510	+0.35(+0.96%)
Jan 28, 2022	35.58	36.50	35.37	36.46	3,572,307	+0.86(+2.41%)
Jan 27, 2022	36.83	36.90	35.48	35.60	3,394,086	-0.70(-1.94%)
Jan 26, 2022	36.75	36.84	35.94	36.31	2,918,751	+0.02(+0.05%)
Jan 25, 2022	35.90	36.58	35.43	36.29	2,685,510	-0.10(-0.28%)
Jan 24, 2022	35.32	36.44	35.09	36.39	2,712,345	+0.58(+1.61%)
Jan 21, 2022	35.26	35.91	34.65	35.81	3,621,059	+0.60(+1.71%)
Jan 20, 2022	36.48	36.63	35.15	35.21	3,851,972	-1.22(-3.36%)
Jan 19, 2022	36.88	37.07	36.38	36.43	2,476,871	-0.36(-0.97%)
Jan 18, 2022	37.04	37.25	36.69	36.79	2,387,535	-0.58(-1.54%)
Jan 14, 2022				37.37	0	-0.01(-0.02%)
Jan 13, 2022	37.90	38.11	37.28	37.38	1,800,038	-0.39(-1.04%)
Jan 12, 2022	37.30	37.91	37.30	37.77	2,088,702	+0.41(+1.10%)
Jan 11, 2022	36.90	37.58	36.90	37.36	2,550,907	+0.46(+1.24%)
Jan 10, 2022	36.97	37.20	36.63	36.90	2,451,435	-0.16(-0.44%)
Jan 07, 2022	37.17	37.34	36.75	37.07	2,117,060	-0.07(-0.20%)
Jan 06, 2022	37.84	37.94	37.06	37.14	2,029,967	-0.71(-1.88%)
Jan 05, 2022	38.35	38.57	37.64	37.85	3,780,375	-1.10(-2.82%)
Jan 04, 2022	39.30	39.57	38.79	38.95	2,392,112	-0.31(-0.79%)

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.