NRG Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $3.48 | $3.90 | $3.48 | $3.83 | $469,713.31 |
| 2019-09-22 | $3.43 | $3.56 | $3.35 | $3.48 | $442,211.56 |
| 2019-09-21 | $3.12 | $3.41 | $3.09 | $3.41 | $458,730.16 |
| 2019-09-20 | $3.07 | $3.33 | $2.97 | $3.12 | $424,387.56 |
| 2019-09-19 | $3.07 | $3.07 | $2.83 | $3.07 | $354,562.75 |
| 2019-09-18 | $2.99 | $3.09 | $2.90 | $3.07 | $408,304.32 |
| 2019-09-17 | $3.00 | $3.12 | $2.74 | $2.99 | $442,290.58 |
| 2019-09-16 | $3.01 | $3.09 | $2.95 | $3.00 | $447,556.54 |
| 2019-09-15 | $2.96 | $3.01 | $2.68 | $3.01 | $338,692.05 |
| 2019-09-14 | $2.94 | $3.09 | $2.69 | $2.96 | $373,848.90 |
| 2019-09-13 | $3.04 | $3.16 | $2.91 | $2.94 | $458,659.68 |
| 2019-09-12 | $2.94 | $3.19 | $2.94 | $3.04 | $352,535.70 |
| 2019-09-11 | $2.81 | $3.13 | $2.79 | $2.94 | $317,894.97 |
| 2019-09-10 | $3.42 | $3.49 | $2.81 | $2.81 | $499,472.99 |
| 2019-09-09 | $3.81 | $3.82 | $3.29 | $3.44 | $435,928.87 |
| 2019-09-08 | $3.79 | $4.11 | $3.64 | $3.81 | $509,833.58 |
| 2019-09-07 | $3.32 | $4.10 | $3.18 | $3.79 | $537,062.42 |
| 2019-09-06 | $4.09 | $4.35 | $3.25 | $3.33 | $395,369.72 |
| 2019-09-05 | $4.20 | $4.86 | $4.02 | $4.09 | $561,410.36 |
| 2019-09-04 | $4.98 | $5.02 | $4.14 | $4.37 | $388,968.62 |
| 2019-09-03 | $5.08 | $5.23 | $4.73 | $4.98 | $446,414.29 |
| 2019-09-02 | $5.32 | $5.33 | $4.50 | $5.08 | $634,630.17 |
| 2019-09-01 | $5.29 | $5.37 | $5.20 | $5.32 | $522,548.93 |
| 2019-08-31 | $5.51 | $5.55 | $5.27 | $5.29 | $644,374.41 |
| 2019-08-30 | $5.53 | $5.60 | $5.42 | $5.51 | $560,299.14 |
| 2019-08-29 | $5.85 | $5.85 | $5.43 | $5.53 | $566,432.05 |
| 2019-08-28 | $6.00 | $6.13 | $5.69 | $5.86 | $656,421.61 |
| 2019-08-27 | $6.32 | $6.32 | $5.93 | $6.00 | $782,981.19 |
| 2019-08-26 | $6.12 | $6.37 | $6.00 | $6.32 | $818,871.55 |
| 2019-08-25 | $6.25 | $6.32 | $6.02 | $6.12 | $540,983.24 |