NRG: NRG Energy Inc.

As of Friday, April 19th, 2024

$ 70.52

-- 0 0%

Open: 70.52
High: 70.52
Low: 70.52
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 70.52

-2.90 -3.95%

Open: 73.65
High: 74.07
Low: 70.45
Volume: 4,114,917
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 73.08 74.91 72.52 74.52 3,123,503 +1.57 +2.15
2024-04-15 74.60 76.54 72.64 72.95 3,902,191 -0.98 -1.33
2024-04-12 74.32 76.11 73.54 73.93 4,281,295 -0.66 -0.88
2024-04-11 73.68 74.84 72.72 74.59 3,646,187 +1.41 +1.93
2024-04-10 71.94 74.72 71.63 73.18 5,135,871 +0.41 +0.56
2024-04-09 74.19 74.74 71.39 72.77 3,186,882 -1.04 -1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.54
On 2024-04-15
70.35
On 2024-04-17
-4.07 -5.46 76.54
On 2024-04-15
70.35
On 2024-04-17
-8.09 73.07
10D 76.54
On 2024-04-15
70.35
On 2024-04-17
-0.18 -0.25 76.54
On 2024-04-15
70.35
On 2024-04-17
-8.09 73.25
20D 76.54
On 2024-04-15
65.86
On 2024-03-26
3.38 5.03 76.54
On 2024-04-15
70.35
On 2024-04-17
-8.09 70.82
WTD 76.54
On 2024-04-15
70.35
On 2024-04-17
-3.41 -4.61 76.54
On 2024-04-15
70.35
On 2024-04-17
-8.09 72.85
MTD 76.54
On 2024-04-15
66.90
On 2024-04-01
2.83 4.18 76.54
On 2024-04-15
70.35
On 2024-04-17
-8.09 72.42
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

147.04 -5.90 -3.86 5,071,055
KO

The Coca-Cola Company

59.54 +0.63 +1.07 5,801,377
PFE

Pfizer Inc.

25.80 +0.41 +1.60 16,668,712
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 8,211,673
VIX

CBOE Volatility Index

19.10 +1.10 +6.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,834.33 +58.95 +0.16 169,208,748
DJTA

Dow Jones Transportation Average

15,054.62 +107.69 +0.72 50,231,147
SPX

S&P 500 Index

4,967.40 -43.72 -0.87
OEX

S&P 100 Index

2,350.42 -28.22 -1.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,071.42 -322.90 -1.86
NYA

NYSE Composite Index

17,400.26 +12.17 +0.07
XAX

NYSE AMEX Composite Index

4,831.09 +52.89 +1.11
RUI

RUSSELL 1000 Index

2,720.34 -22.78 -0.83
RUT

Russell 2000 Index

1,938.45 -4.51 -0.23
RUA

Russell 3000 Index

2,839.04 -22.91 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.10 +1.10 +6.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.35 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.32 +0.55 +2.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 +0.73 +3.91
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,434.43 -150.77 -1.76
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

70.52 0.00 0.00