NRG: NRG Energy Inc.

As of Monday, March 18th, 2024

$ 65.00

+1.07 +1.67%

Open: 64.55
High: 66.15
Low: 63.84
Volume: 6,886,654
Previous Close on Friday, March 15th, 2024

$ 63.93

+0.54 +0.85%

Open: 63.04
High: 64.81
Low: 62.56
Volume: 17,145,830
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 64.55 66.15 63.84 65.00 6,886,654 +1.07 +1.67
2024-03-15 63.04 64.81 62.56 63.93 17,145,830 +0.54 +0.85
2024-03-14 62.59 64.49 62.40 63.39 4,787,577 +0.95 +1.52
2024-03-13 62.49 63.67 62.14 62.44 5,874,982 +0.14 +0.22
2024-03-12 60.40 62.33 60.23 62.30 2,889,369 +1.85 +3.06
2024-03-11 60.66 60.80 59.50 60.45 2,574,713 -0.28 -0.46
2024-03-08 60.65 60.98 60.03 60.73 3,034,583 +0.11 +0.18
2024-03-07 61.87 61.89 60.26 60.62 3,421,383 -0.84 -1.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.15
On 2024-03-18
60.23
On 2024-03-12
4.55 7.53 62.33
On 2024-03-12
62.33
On 2024-03-12
0.00 63.41
10D 66.15
On 2024-03-18
57.65
On 2024-03-05
7.31 12.67 61.89
On 2024-03-07
59.50
On 2024-03-11
-3.86 62.03
20D 66.15
On 2024-03-18
51.42
On 2024-02-20
13.10 25.24 61.89
On 2024-03-07
59.50
On 2024-03-11
-3.86 57.93
WTD 66.15
On 2024-03-18
63.84
On 2024-03-18
1.07 1.67 -- -- -- 65.00
MTD 66.15
On 2024-03-18
55.50
On 2024-03-01
9.68 17.50 61.89
On 2024-03-07
59.50
On 2024-03-11
-3.86 61.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

65.00 +1.07 +1.67 6,886,654