Indicators

NRG Energy (NY: NRG )

83.29 +0.36 (+0.43%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	66.03	67.38	67.37	67.32	2,586,074	+1.06(+1.61%)
Mar 27, 2024	66.06	66.53	66.03	66.25	2,609,760	+0.74(+1.12%)
Mar 26, 2024	67.67	68.12	65.50	65.52	3,491,184	-2.24(-3.30%)
Mar 25, 2024	67.38	68.19	67.10	67.75	3,717,267	+0.95(+1.43%)
Mar 22, 2024	66.90	67.34	66.61	66.80	2,209,865	+0.13(+0.19%)
Mar 21, 2024	67.27	67.58	66.18	66.67	3,188,968	-0.10(-0.15%)
Mar 20, 2024	66.22	67.59	65.96	66.77	3,557,693	+0.48(+0.72%)
Mar 19, 2024	64.35	66.58	63.49	66.29	5,510,509	+1.65(+2.55%)
Mar 18, 2024	64.19	65.79	63.49	64.64	6,924,814	+1.06(+1.67%)
Mar 15, 2024	62.69	64.45	62.21	63.58	17,760,486	+0.54(+0.85%)
Mar 14, 2024	62.25	64.13	62.06	63.04	4,997,694	+0.94(+1.52%)
Mar 13, 2024	62.15	63.32	61.80	62.10	5,907,532	+0.14(+0.22%)
Mar 12, 2024	60.07	61.99	59.90	61.96	2,931,561	+1.84(+3.06%)
Mar 11, 2024	60.33	60.47	59.17	60.12	2,589,078	-0.28(-0.46%)
Mar 08, 2024	60.32	60.64	59.70	60.40	3,075,606	+0.11(+0.18%)
Mar 07, 2024	61.53	61.55	59.93	60.29	3,679,568	-0.84(-1.37%)
Mar 06, 2024	60.18	61.16	59.32	61.12	4,676,656	+1.44(+2.42%)
Mar 05, 2024	57.41	60.03	57.33	59.68	7,959,820	+2.31(+4.02%)
Mar 04, 2024	56.13	57.69	55.65	57.37	5,388,537	+0.97(+1.73%)

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.