Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.77	32.10	31.43	31.58	4,412,507	-0.22(-0.70%)
Feb 27, 2023	32.62	32.87	31.78	31.80	4,451,507	-0.56(-1.73%)
Feb 24, 2023	31.93	32.50	31.76	32.36	3,945,079	+0.09(+0.27%)
Feb 23, 2023	31.87	32.53	31.86	32.27	5,635,228	+0.35(+1.09%)
Feb 22, 2023	32.64	32.76	31.84	31.92	4,271,412	-0.88(-2.67%)
Feb 21, 2023	32.75	33.41	32.75	32.80	3,675,480	-0.15(-0.47%)
Feb 17, 2023	32.77	33.20	32.43	32.95	5,499,663	+0.13(+0.41%)
Feb 16, 2023	33.91	34.00	32.34	32.82	9,575,174	-1.69(-4.88%)
Feb 15, 2023	33.49	34.54	33.48	34.50	4,465,249	+0.70(+2.08%)
Feb 14, 2023	34.23	34.29	33.52	33.80	3,641,692	-0.44(-1.29%)
Feb 13, 2023	33.42	34.30	33.41	34.24	2,940,313	+0.67(+2.01%)
Feb 10, 2023	33.18	33.66	32.97	33.57	3,286,642	+0.45(+1.37%)
Feb 09, 2023	33.51	33.83	33.02	33.12	5,573,820	-0.39(-1.15%)
Feb 08, 2023	33.52	33.66	33.26	33.50	3,070,468	-0.21(-0.63%)
Feb 07, 2023	33.27	33.88	32.94	33.71	3,284,424	+0.32(+0.95%)
Feb 06, 2023	32.94	33.46	32.64	33.40	3,780,796	+0.24(+0.73%)
Feb 03, 2023	33.45	33.72	32.93	33.15	3,022,297	-0.50(-1.49%)
Feb 02, 2023	33.54	34.16	33.34	33.66	3,988,648	+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.