NRG: NRG Energy Inc.

As of Friday, January 17th, 2025

$ 104.51

-1.49 -1.41%

Open: 106.42
High: 106.42
Low: 103.75
Volume: 2,610,816
Previous Close on Thursday, January 16th, 2025

$ 106.00

+1.93 +1.85%

Open: 104.28
High: 106.65
Low: 103.69
Volume: 3,465,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 106.42 106.42 103.75 104.51 2,610,215 -1.49 -1.41
2025-01-16 104.28 106.65 103.69 106.00 3,465,112 +1.93 +1.85
2025-01-15 103.00 104.92 102.22 104.07 2,710,999 +4.28 +4.29
2025-01-14 98.70 100.60 97.76 99.79 2,886,811 +2.59 +2.66
2025-01-13 98.55 98.96 95.31 97.20 2,512,963 -2.19 -2.20
2025-01-10 98.96 100.53 96.68 99.39 3,232,940 +0.85 +0.86
2025-01-08 96.54 99.61 93.35 98.54 3,407,507 +1.81 +1.87
2025-01-07 99.00 99.47 94.84 96.73 3,110,651 -1.99 -2.02
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 106.65
On 2025-01-16		 95.31
On 2025-01-13		 5.12 5.15 106.65
On 2025-01-16		 103.75
On 2025-01-17		 -2.72 102.31
10D 106.65
On 2025-01-16		 93.35
On 2025-01-08		 11.76 12.68 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 100.35
20D 106.65
On 2025-01-16		 87.72
On 2024-12-20		 13.09 14.32 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 95.86
WTD 106.65
On 2025-01-16		 95.31
On 2025-01-13		 5.12 5.15 106.65
On 2025-01-16		 103.75
On 2025-01-17		 -2.72 102.31
MTD 106.65
On 2025-01-16		 90.38
On 2025-01-02		 14.29 15.84 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 99.65
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

104.51 -1.49 -1.41 2,610,816