Indicators

NRG Energy (NY: NRG )

87.09 +5.26 (+6.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.26	32.95	32.26	32.91	1,974,067	+0.46(+1.42%)
Apr 27, 2023	31.87	32.52	31.87	32.45	2,618,709	+0.64(+2.01%)
Apr 26, 2023	32.17	32.35	31.71	31.81	3,620,649	-0.63(-1.94%)
Apr 25, 2023	33.22	33.31	32.38	32.44	2,309,787	-0.90(-2.69%)
Apr 24, 2023	32.74	33.37	32.46	33.33	2,622,214	+0.57(+1.74%)
Apr 21, 2023	32.97	33.04	32.54	32.76	1,917,879	-0.16(-0.49%)
Apr 20, 2023	33.19	33.25	32.89	32.92	2,233,770	-0.26(-0.77%)
Apr 19, 2023	32.85	33.34	32.56	33.18	3,777,550	+0.17(+0.52%)
Apr 18, 2023	33.48	33.54	32.72	33.01	5,421,720	-0.43(-1.28%)
Apr 17, 2023	33.80	33.81	33.14	33.44	6,999,213	-0.10(-0.28%)
Apr 14, 2023	33.88	34.27	33.27	33.53	3,614,205	-0.67(-1.95%)
Apr 13, 2023	33.97	34.42	33.81	34.20	3,041,670	+0.14(+0.42%)
Apr 12, 2023	34.13	34.59	33.94	34.06	3,121,737	+0.08(+0.22%)
Apr 11, 2023	33.73	34.23	33.64	33.98	2,504,631	+0.48(+1.42%)
Apr 10, 2023	33.01	33.61	32.89	33.51	1,969,418	+0.34(+1.03%)
Apr 06, 2023	32.97	33.23	32.84	33.16	2,384,062	+0.39(+1.19%)
Apr 05, 2023	31.91	32.81	31.78	32.77	2,091,985	+0.82(+2.56%)
Apr 04, 2023	32.14	32.24	31.47	31.95	2,455,398	-0.30(-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.