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 (%)
Sep 29, 2023	37.84	38.18	37.48	37.89	1,760,687	+0.24(+0.63%)
Sep 28, 2023	38.03	38.12	37.54	37.65	2,649,560	-0.30(-0.78%)
Sep 27, 2023	37.87	38.36	37.40	37.95	2,798,498	+0.28(+0.73%)
Sep 26, 2023	38.34	38.45	37.48	37.67	2,584,305	-0.88(-2.27%)
Sep 25, 2023	37.78	38.57	38.14	38.55	1,476,082	+0.55(+1.45%)
Sep 22, 2023	37.29	38.12	37.15	38.00	1,772,307	+0.73(+1.95%)
Sep 21, 2023	38.14	38.14	37.18	37.27	2,273,360	-0.98(-2.57%)
Sep 20, 2023	38.73	39.10	38.21	38.25	2,115,056	-0.30(-0.77%)
Sep 19, 2023	39.14	39.46	38.52	38.55	1,617,833	-0.55(-1.41%)
Sep 18, 2023	38.50	39.12	38.36	39.10	1,811,380	+0.64(+1.66%)
Sep 15, 2023	38.54	38.71	38.34	38.46	3,580,481	-0.04(-0.10%)
Sep 14, 2023	38.23	38.53	38.00	38.50	2,166,029	+0.37(+0.98%)
Sep 13, 2023	38.06	38.20	37.85	38.12	2,555,451	+0.07(+0.18%)
Sep 12, 2023	38.22	38.44	38.04	38.06	1,568,931	-0.16(-0.41%)
Sep 11, 2023	38.86	38.86	38.01	38.21	2,467,788	-0.65(-1.67%)
Sep 08, 2023	37.79	38.94	37.69	38.86	3,845,078	+1.14(+3.02%)
Sep 07, 2023	37.61	38.00	37.37	37.72	3,371,000	+0.32(+0.87%)
Sep 06, 2023	37.22	37.66	37.04	37.40	1,652,645	+0.05(+0.13%)
Sep 05, 2023	37.81	37.93	36.85	37.35	4,168,482	-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.