NRG: NRG Energy Inc.

As of Friday, April 26th, 2024

$ 72.81

-0.05 -0.07%

Open: 73.00
High: 73.20
Low: 71.78
Volume: 1,681,726
Previous Close on Thursday, April 25th, 2024

$ 72.86

+0.25 +0.34%

Open: 71.57
High: 72.99
Low: 71.21
Volume: 1,809,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 73.00 73.20 71.78 72.81 1,681,726 -0.05 -0.07
2024-04-25 71.57 72.99 71.21 72.86 1,809,129 +0.25 +0.34
2024-04-24 71.82 73.38 71.36 72.61 2,830,200 +1.13 +1.58
2024-04-23 70.85 72.18 70.61 71.48 2,419,794 +1.09 +1.55
2024-04-22 70.51 71.58 70.05 70.39 2,718,588 +0.42 +0.60
2024-04-19 70.28 71.45 69.11 69.97 3,986,719 -0.55 -0.78
2024-04-18 73.65 74.07 70.45 70.52 4,114,917 -2.90 -3.95
2024-04-17 74.33 74.56 70.35 73.42 4,216,904 -1.10 -1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.38
On 2024-04-24		 70.05
On 2024-04-22		 2.84 4.06 73.38
On 2024-04-24		 71.21
On 2024-04-25		 -2.96 72.03
10D 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -1.12 -1.51 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 72.15
20D 76.54
On 2024-04-15		 66.90
On 2024-04-01		 5.12 7.56 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 72.20
WTD 73.38
On 2024-04-24		 70.05
On 2024-04-22		 2.84 4.06 73.38
On 2024-04-24		 71.21
On 2024-04-25		 -2.96 72.03
MTD 76.54
On 2024-04-15		 66.90
On 2024-04-01		 5.12 7.56 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 72.20
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

72.81 -0.05 -0.07 1,681,726