Indicators

NRG Energy (NY: NRG )

75.82 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2023	36.65	37.16	36.55	37.16	7,015,721	+0.64(+1.76%)
Jul 28, 2023	36.59	36.75	36.10	36.52	6,060,568	+0.38(+1.04%)
Jul 27, 2023	37.15	37.47	36.08	36.14	5,285,103	-1.14(-3.06%)
Jul 26, 2023	37.18	37.74	37.12	37.28	3,841,782	+0.15(+0.39%)
Jul 25, 2023	36.69	37.30	36.56	37.14	4,852,801	+0.46(+1.24%)
Jul 24, 2023	37.00	37.07	36.63	36.68	5,265,556	-0.31(-0.84%)
Jul 21, 2023	37.74	37.74	36.93	36.99	2,752,987	-0.49(-1.32%)
Jul 20, 2023	37.15	37.67	36.98	37.49	4,693,830	+0.69(+1.87%)
Jul 19, 2023	35.83	36.84	35.75	36.80	4,560,128	+1.01(+2.81%)
Jul 18, 2023	35.15	36.09	35.15	35.79	4,315,775	+0.59(+1.68%)
Jul 17, 2023	35.26	35.56	35.00	35.20	5,959,633	-0.10(-0.27%)
Jul 14, 2023	36.01	36.01	35.11	35.30	3,429,202	-0.79(-2.20%)
Jul 13, 2023	36.63	37.01	35.88	36.09	3,902,668	-0.61(-1.66%)
Jul 12, 2023	36.92	37.25	36.66	36.70	3,187,482	-0.09(-0.24%)
Jul 11, 2023	36.66	36.96	36.46	36.79	3,016,849	+0.15(+0.42%)
Jul 10, 2023	36.90	36.99	36.47	36.63	3,004,591	-0.28(-0.76%)
Jul 07, 2023	36.39	37.36	36.39	36.91	4,109,849	+0.31(+0.85%)
Jul 06, 2023	36.78	36.95	36.37	36.60	3,908,071	-0.53(-1.43%)
Jul 05, 2023	36.16	37.36	36.13	37.14	5,886,411	+0.71(+1.94%)

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.