NRG: NRG Energy Inc.

As of Friday, January 10th, 2025

$ 99.39

+0.85 +0.86%

Open: 98.96
High: 100.53
Low: 96.68
Volume: 3,232,940
Previous Close on Wednesday, January 8th, 2025

$ 98.54

+1.81 +1.87%

Open: 96.54
High: 99.61
Low: 93.35
Volume: 3,407,507

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 99.30 100.32 97.99 98.72 4,259,195 +0.22 +0.22
2025-01-03 93.93 100.66 93.45 98.50 2,701,129 +5.75 +6.20
2025-01-02 91.01 93.06 90.38 92.75 2,182,407 +2.53 +2.80
2024-12-31 92.12 92.38 89.70 90.22 3,439,691 -1.93 -2.09
2024-12-30 90.92 92.58 90.31 92.15 1,750,952 +0.20 +0.22
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 100.66
On 2025-01-03		 93.35
On 2025-01-08		 6.64 7.16 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 98.38
10D 100.66
On 2025-01-03		 89.70
On 2024-12-31		 6.36 6.84 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 95.18
20D 100.66
On 2025-01-03		 87.72
On 2024-12-20		 5.66 6.04 97.79
On 2024-12-12		 87.72
On 2024-12-20		 -10.30 93.84
WTD 100.53
On 2025-01-10		 93.35
On 2025-01-08		 0.89 0.90 100.32
On 2025-01-06		 93.35
On 2025-01-08		 -6.95 98.35
MTD 100.66
On 2025-01-03		 90.38
On 2025-01-02		 9.17 10.16 100.66
On 2025-01-03		 93.35
On 2025-01-08		 -7.27 97.44
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

99.39 +0.85 +0.86 3,232,940