NYSE:NRG
NRG Energy Inc Stock Price (Quote)
$86.00
+4.91 (+6.06%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.21 | $86.46 | Friday, 24th May 2024 NRG stock ended at $86.00. This is 6.06% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 8.84% from a day low at $79.44 to a day high of $86.46. |
90 days | $51.58 | $86.46 | |
52 weeks | $31.68 | $86.46 |
Date | Open | High | Low | Close | Volume |
Jun 14, 2016 | $14.80 | $14.89 | $14.09 | $14.23 | 7 023 927 |
Jun 13, 2016 | $14.85 | $15.18 | $14.66 | $14.88 | 5 622 046 |
Jun 10, 2016 | $16.36 | $16.36 | $14.86 | $14.90 | 9 009 710 |
Jun 09, 2016 | $16.91 | $16.92 | $16.05 | $16.59 | 10 765 103 |
Jun 08, 2016 | $18.07 | $18.32 | $17.74 | $17.78 | 4 577 636 |
Jun 07, 2016 | $17.81 | $18.00 | $17.57 | $17.90 | 6 320 094 |
Jun 06, 2016 | $17.50 | $17.90 | $17.44 | $17.87 | 6 677 760 |
Jun 03, 2016 | $17.30 | $17.57 | $17.06 | $17.39 | 6 667 952 |
Jun 02, 2016 | $16.75 | $17.35 | $16.75 | $17.15 | 4 419 449 |
Jun 01, 2016 | $16.34 | $16.93 | $16.30 | $16.85 | 6 392 164 |
May 31, 2016 | $16.24 | $16.75 | $16.19 | $16.38 | 5 766 308 |
May 27, 2016 | $15.66 | $16.26 | $15.66 | $16.19 | 3 843 542 |
May 26, 2016 | $15.93 | $16.09 | $15.56 | $15.65 | 7 175 641 |
May 25, 2016 | $15.62 | $15.95 | $15.43 | $15.85 | 6 265 603 |
May 24, 2016 | $16.01 | $16.21 | $15.70 | $16.02 | 3 814 209 |
May 23, 2016 | $15.69 | $16.15 | $15.66 | $15.90 | 3 278 995 |
May 20, 2016 | $15.57 | $15.81 | $15.49 | $15.73 | 3 025 155 |
May 19, 2016 | $15.17 | $15.70 | $15.08 | $15.49 | 3 255 641 |
May 18, 2016 | $15.64 | $15.86 | $15.18 | $15.31 | 4 151 838 |
May 17, 2016 | $15.73 | $16.16 | $15.57 | $15.79 | 4 639 929 |
May 16, 2016 | $15.50 | $15.96 | $15.44 | $15.76 | 5 913 337 |
May 13, 2016 | $15.58 | $15.80 | $15.38 | $15.45 | 4 171 661 |
May 12, 2016 | $15.89 | $16.03 | $15.52 | $15.63 | 4 776 821 |
May 11, 2016 | $15.95 | $16.15 | $15.60 | $15.77 | 5 384 420 |
May 10, 2016 | $15.75 | $15.97 | $15.56 | $15.95 | 4 599 139 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NRG stock historical prices to predict future price movements?
Trend Analysis: Examine the NRG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NRG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.