NRG: NRG Energy Inc.
$ 98.09 |
|
+0.98 +1.01% |
|
| Open: | 95.49 |
| High: | 99.10 |
| Low: | 95.38 |
| Volume: | 2,216,295 |
$ 97.11
+1.19 +1.24%
| Open: | 96.00 |
| High: | 98.50 |
| Low: | 96.00 |
| Volume: | 1,513,144 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 95.49 | 99.10 | 95.38 | 98.09 | 2,216,295 | +0.98 | +1.01 |
| 2025-04-15 | 96.00 | 98.50 | 96.00 | 97.11 | 1,513,144 | +1.19 | +1.24 |
| 2025-04-14 | 97.45 | 97.61 | 95.00 | 95.92 | 1,948,778 | +1.45 | +1.53 |
| 2025-04-11 | 93.35 | 95.48 | 91.44 | 94.47 | 1,634,787 | +1.58 | +1.70 |
| 2025-04-10 | 94.72 | 95.92 | 90.91 | 92.89 | 2,561,912 | -4.50 | -4.62 |
| 2025-04-09 | 86.00 | 98.60 | 83.12 | 97.39 | 4,752,593 | +11.49 | +13.38 |
| 2025-04-08 | 91.35 | 92.09 | 84.38 | 85.90 | 3,569,233 | -1.34 | -1.54 |
| 2025-04-07 | 80.43 | 90.85 | 79.57 | 87.24 | 4,779,083 | +3.63 | +4.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 99.10 On 2025-04-16 |
90.91 On 2025-04-10 |
0.70 | 0.72 | 95.92 On 2025-04-10 |
91.44 On 2025-04-11 |
-4.67 | 95.70 |
| 10D | 99.51 On 2025-04-03 |
79.57 On 2025-04-07 |
-4.79 | -4.66 | 99.51 On 2025-04-03 |
79.57 On 2025-04-07 |
-20.04 | 92.54 |
| 20D | 104.20 On 2025-03-24 |
79.57 On 2025-04-07 |
-0.17 | -0.17 | 104.20 On 2025-03-24 |
79.57 On 2025-04-07 |
-23.64 | 95.80 |
| WTD | 99.10 On 2025-04-16 |
95.00 On 2025-04-14 |
3.62 | 3.83 | 97.61 On 2025-04-14 |
97.61 On 2025-04-14 |
0.00 | 97.04 |
| MTD | 103.49 On 2025-04-02 |
79.57 On 2025-04-07 |
2.63 | 2.76 | 103.49 On 2025-04-02 |
79.57 On 2025-04-07 |
-23.11 | 93.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |