Indicators

NRG Energy (NY: NRG )

80.48 +4.66 (+6.14%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.44	33.13	32.44	33.09	1,963,271	+0.46(+1.42%)
Apr 27, 2023	32.04	32.70	32.04	32.63	2,604,349	+0.64(+2.01%)
Apr 26, 2023	32.35	32.53	31.89	31.99	3,600,795	-0.63(-1.94%)
Apr 25, 2023	33.40	33.49	32.56	32.62	2,297,121	-0.90(-2.69%)
Apr 24, 2023	32.92	33.55	32.64	33.52	2,607,834	+0.57(+1.74%)
Apr 21, 2023	33.15	33.23	32.72	32.94	1,907,362	-0.16(-0.49%)
Apr 20, 2023	33.37	33.43	33.07	33.11	2,221,520	-0.26(-0.78%)
Apr 19, 2023	33.03	33.52	32.74	33.36	3,756,835	+0.17(+0.52%)
Apr 18, 2023	33.66	33.72	32.90	33.19	5,391,989	-0.43(-1.28%)
Apr 17, 2023	33.99	34.00	33.32	33.62	6,960,832	-0.10(-0.28%)
Apr 14, 2023	34.06	34.46	33.46	33.72	3,594,386	-0.67(-1.95%)
Apr 13, 2023	34.16	34.61	34.00	34.39	3,024,991	+0.14(+0.42%)
Apr 12, 2023	34.32	34.78	34.13	34.25	3,104,618	+0.08(+0.22%)
Apr 11, 2023	33.92	34.42	33.82	34.17	2,490,897	+0.48(+1.42%)
Apr 10, 2023	33.19	33.80	33.07	33.69	1,958,618	+0.34(+1.03%)
Apr 06, 2023	33.15	33.41	33.02	33.35	2,370,989	+0.39(+1.19%)
Apr 05, 2023	32.08	32.99	31.96	32.95	2,080,514	+0.82(+2.56%)
Apr 04, 2023	32.32	32.42	31.64	32.13	2,441,933	-0.31(-0.94%)

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.