NRG: NRG Energy Inc.
$ 151.75 |
|
+4.37 +2.97% |
Open: | 149.77 |
High: | 154.52 |
Low: | 149.65 |
Volume: | 3,408,359 |
$ 147.38
+2.42 +1.67%
Open: | 146.07 |
High: | 148.03 |
Low: | 145.06 |
Volume: | 2,259,701 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 149.77 | 154.52 | 149.65 | 151.75 | 3,408,359 | +4.37 | +2.97 |
2025-07-17 | 146.07 | 148.03 | 145.06 | 147.38 | 2,259,701 | +2.42 | +1.67 |
2025-07-16 | 146.94 | 147.78 | 143.40 | 144.96 | 2,546,738 | -1.92 | -1.31 |
2025-07-15 | 151.86 | 152.66 | 145.00 | 146.88 | 2,886,857 | -4.18 | -2.77 |
2025-07-14 | 150.58 | 151.36 | 148.38 | 151.06 | 1,703,505 | +0.38 | +0.25 |
2025-07-11 | 150.62 | 152.13 | 150.12 | 150.68 | 1,974,189 | -0.68 | -0.45 |
2025-07-10 | 150.38 | 152.69 | 149.14 | 151.36 | 2,101,597 | +1.09 | +0.73 |
2025-07-09 | 152.89 | 152.89 | 150.03 | 150.27 | 1,915,049 | -1.00 | -0.66 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 154.52 On 2025-07-18 |
143.40 On 2025-07-16 |
1.07 | 0.71 | 152.66 On 2025-07-15 |
143.40 On 2025-07-16 |
-6.07 | 148.41 |
10D | 160.63 On 2025-07-07 |
143.40 On 2025-07-16 |
-6.64 | -4.19 | 160.63 On 2025-07-07 |
143.40 On 2025-07-16 |
-10.73 | 150.43 |
20D | 168.57 On 2025-06-27 |
143.40 On 2025-07-16 |
-0.89 | -0.58 | 168.57 On 2025-06-27 |
143.40 On 2025-07-16 |
-14.93 | 153.50 |
WTD | 154.52 On 2025-07-18 |
143.40 On 2025-07-16 |
1.07 | 0.71 | 152.66 On 2025-07-15 |
143.40 On 2025-07-16 |
-6.07 | 148.41 |
MTD | 160.63 On 2025-07-07 |
143.40 On 2025-07-16 |
-8.83 | -5.50 | 160.63 On 2025-07-07 |
143.40 On 2025-07-16 |
-10.73 | 151.86 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NRG
NRG Energy Inc. |
151.75 | +4.37 | +2.97 | 3,408,359 |