NRG: NRG Energy Inc.
$ 163.00 |
|
-- 0 0% |
|
| Open: | 163.00 |
| High: | 163.00 |
| Low: | 163.00 |
| Volume: | N/A |
$ 163.00
-6.36 -3.76%
| Open: | 168.87 |
| High: | 170.25 |
| Low: | 162.79 |
| Volume: | 1,859,222 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 168.87 | 170.25 | 162.79 | 163.00 | 1,859,222 | -6.36 | -3.76 |
| 2025-12-04 | 166.14 | 170.19 | 166.00 | 169.36 | 1,365,966 | +2.59 | +1.55 |
| 2025-12-03 | 163.76 | 167.00 | 160.22 | 166.77 | 1,288,876 | +2.69 | +1.64 |
| 2025-12-02 | 166.94 | 168.08 | 162.76 | 164.08 | 1,441,947 | -1.58 | -0.95 |
| 2025-12-01 | 167.55 | 167.57 | 163.76 | 165.66 | 1,274,409 | -3.83 | -2.26 |
| 2025-11-28 | 170.00 | 171.77 | 168.41 | 169.49 | 944,733 | +0.95 | +0.56 |
| 2025-11-26 | 165.88 | 169.91 | 165.61 | 168.54 | 1,337,664 | +4.73 | +2.89 |
| 2025-11-25 | 167.19 | 168.33 | 161.00 | 163.81 | 1,447,802 | -3.04 | -1.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 170.25 On 2025-12-05 |
160.22 On 2025-12-03 |
-6.49 | -3.83 | 168.08 On 2025-12-02 |
160.22 On 2025-12-03 |
-4.68 | 165.77 |
| 10D | 171.77 On 2025-11-28 |
155.39 On 2025-11-21 |
2.54 | 1.58 | 171.77 On 2025-11-28 |
160.22 On 2025-12-03 |
-6.72 | 165.68 |
| 20D | 176.73 On 2025-11-10 |
155.39 On 2025-11-21 |
-7.10 | -4.17 | 176.73 On 2025-11-10 |
155.39 On 2025-11-21 |
-12.07 | 165.90 |
| WTD | 170.25 On 2025-12-05 |
160.22 On 2025-12-03 |
-6.49 | -3.83 | 168.08 On 2025-12-02 |
160.22 On 2025-12-03 |
-4.68 | 165.77 |
| MTD | 170.25 On 2025-12-05 |
160.22 On 2025-12-03 |
-6.49 | -3.83 | 168.08 On 2025-12-02 |
160.22 On 2025-12-03 |
-4.68 | 165.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,710.49 | -244.50 | -0.51 | 264,630,644 |
|
DJTA
Dow Jones Transportation Average |
17,151.13 | -31.99 | -0.19 | 53,666,791 |
|
SPX
S&P 500 Index |
6,850.41 | -19.99 | -0.29 | |
|
OEX
S&P 100 Index |
3,441.15 | -8.48 | -0.25 | |
|
NDX
NASDAQ 100 Index |
25,642.07 | -49.98 | -0.19 | |
|
NYA
NYSE Composite Index |
21,714.30 | -95.78 | -0.44 | |
|
XAX
NYSE AMEX Composite Index |
7,046.41 | -146.82 | -2.04 | |
|
RUI
RUSSELL 1000 Index |
3,737.33 | -11.54 | -0.31 | |
|
RUT
Russell 2000 Index |
2,525.06 | +3.57 | +0.14 | |
|
RUA
Russell 3000 Index |
3,890.17 | -11.25 | -0.29 | |
|
VIX
CBOE Volatility Index |
16.62 | +1.21 | +7.85 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.59 | +0.23 | +0.98 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.11 | +0.40 | +1.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.88 | +0.61 | +3.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,946.53 | -16.59 | -0.14 |