NYSE:NRG
NRG Energy Inc Stock Price (Quote)
$77.89
+1.24 (+1.62%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 NRG stock ended at $77.89. This is 1.62% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.66% from a day low at $76.36 to a day high of $78.39. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $13.73 | $13.94 | $13.51 | $13.67 | 6 319 900 |
| Mar 11, 2016 | $13.13 | $13.87 | $13.12 | $13.74 | 8 262 600 |
| Mar 10, 2016 | $12.44 | $13.01 | $12.25 | $12.89 | 7 738 800 |
| Mar 09, 2016 | $12.57 | $12.84 | $12.00 | $12.36 | 15 573 300 |
| Mar 08, 2016 | $13.59 | $13.65 | $12.45 | $12.51 | 8 399 700 |
| Mar 07, 2016 | $13.06 | $14.16 | $13.03 | $13.64 | 9 329 900 |
| Mar 04, 2016 | $12.49 | $13.30 | $12.44 | $13.07 | 8 033 100 |
| Mar 03, 2016 | $12.11 | $12.77 | $12.07 | $12.52 | 7 249 200 |
| Mar 02, 2016 | $11.13 | $12.19 | $11.05 | $12.16 | 5 908 300 |
| Mar 01, 2016 | $10.87 | $11.28 | $10.66 | $11.26 | 6 733 100 |
| Feb 29, 2016 | $10.35 | $10.98 | $10.11 | $10.78 | 10 215 400 |
| Feb 26, 2016 | $10.97 | $11.32 | $10.93 | $11.08 | 5 192 400 |
| Feb 25, 2016 | $10.86 | $11.37 | $10.66 | $10.90 | 3 836 800 |
| Feb 24, 2016 | $10.18 | $10.95 | $9.97 | $10.83 | 6 341 400 |
| Feb 23, 2016 | $10.45 | $10.55 | $10.14 | $10.32 | 4 030 300 |
| Feb 22, 2016 | $10.15 | $10.58 | $10.12 | $10.57 | 6 487 800 |
| Feb 19, 2016 | $10.28 | $10.29 | $9.76 | $10.01 | 5 759 600 |
| Feb 18, 2016 | $10.20 | $10.53 | $10.06 | $10.43 | 7 247 200 |
| Feb 17, 2016 | $9.81 | $10.75 | $9.78 | $10.20 | 6 840 000 |
| Feb 16, 2016 | $9.57 | $9.80 | $9.50 | $9.70 | 4 091 500 |
| Feb 12, 2016 | $9.70 | $9.73 | $9.03 | $9.58 | 6 316 800 |
| Feb 11, 2016 | $10.44 | $10.57 | $9.53 | $9.59 | 5 841 300 |
| Feb 10, 2016 | $10.77 | $10.97 | $10.17 | $10.70 | 5 083 900 |
| Feb 09, 2016 | $10.90 | $11.01 | $10.60 | $10.84 | 4 920 400 |
| Feb 08, 2016 | $11.42 | $11.92 | $10.95 | $11.14 | 8 487 500 |
