NRG: NRG Energy Inc.

As of Wednesday, September 27th, 2023

$ 38.58

+0.28 +0.73%

Open: 38.50
High: 39.00
Low: 38.02
Volume: 2,746,615
Previous Close on Tuesday, September 26th, 2023

$ 38.30

-0.89 -2.27%

Open: 38.98
High: 39.10
Low: 38.11
Volume: 2,534,464
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-27 38.50 39.00 38.02 38.58 2,746,615 +0.28 +0.73
2023-09-26 38.98 39.10 38.11 38.30 2,534,464 -0.89 -2.27
2023-09-25 38.41 39.21 38.27 39.19 1,451,853 +0.56 +1.45
2023-09-22 37.91 38.76 37.77 38.63 1,740,176 +0.74 +1.95
2023-09-21 38.78 38.78 37.81 37.89 2,220,915 -1.00 -2.57
2023-09-20 39.38 39.76 38.85 38.89 1,703,501 -0.30 -0.77
2023-09-19 39.79 40.12 39.16 39.19 1,531,512 -0.56 -1.41
2023-09-18 39.14 39.77 39.00 39.75 1,781,554 +0.65 +1.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.21
On 2023-09-25
37.77
On 2023-09-22
-0.31 -0.80 39.21
On 2023-09-25
38.02
On 2023-09-27
-3.03 38.52
10D 40.12
On 2023-09-19
37.77
On 2023-09-22
-0.18 -0.46 40.12
On 2023-09-19
37.77
On 2023-09-22
-5.85 38.87
20D 40.12
On 2023-09-19
36.87
On 2023-08-30
1.46 3.93 40.12
On 2023-09-19
37.77
On 2023-09-22
-5.85 38.61
WTD 39.21
On 2023-09-25
38.02
On 2023-09-27
-0.05 -0.13 39.21
On 2023-09-25
38.02
On 2023-09-27
-3.03 38.69
MTD 40.12
On 2023-09-19
37.46
On 2023-09-05
1.03 2.74 40.12
On 2023-09-19
37.77
On 2023-09-22
-5.85 38.74
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61