NRG: NRG Energy Inc.

As of Wednesday, May 8th, 2024

$ 73.40

-- 0 0%

Open: 73.40
High: 73.40
Low: 73.40
Volume: N/A
Previous Close on Tuesday, May 7th, 2024

$ 73.40

-4.49 -5.76%

Open: 77.85
High: 83.03
Low: 72.98
Volume: 8,013,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-07 77.85 83.03 72.98 73.40 8,013,401 -4.49 -5.76
2024-05-06 77.77 78.39 76.36 77.89 3,763,687 +1.24 +1.62
2024-05-03 75.50 77.68 74.95 76.65 3,594,604 +1.52 +2.02
2024-05-02 74.30 75.75 73.22 75.13 2,061,134 +1.47 +2.00
2024-05-01 72.94 74.71 71.50 73.66 2,253,139 +0.99 +1.36
2024-04-30 73.29 74.00 72.54 72.67 2,963,434 -1.28 -1.73
2024-04-29 73.00 74.11 72.67 73.95 2,151,599 +1.14 +1.57
2024-04-26 73.00 73.20 71.78 72.81 1,681,726 -0.05 -0.07
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 83.03
On 2024-05-07		 71.50
On 2024-05-01		 0.73 1.00 74.71
On 2024-05-01		 74.71
On 2024-05-01		 0.00 75.35
10D 83.03
On 2024-05-07		 71.21
On 2024-04-25		 1.92 2.69 73.38
On 2024-04-24		 71.21
On 2024-04-25		 -2.96 74.16
20D 83.03
On 2024-05-07		 69.11
On 2024-04-19		 0.63 0.87 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 73.33
WTD 83.03
On 2024-05-07		 72.98
On 2024-05-07		 -3.25 -4.24 78.39
On 2024-05-06		 78.39
On 2024-05-06		 0.00 75.65
MTD 83.03
On 2024-05-07		 71.50
On 2024-05-01		 0.73 1.00 74.71
On 2024-05-01		 74.71
On 2024-05-01		 0.00 75.35
As of Tuesday, May 7th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.14 +0.36 +0.21 2,631,637
KO

The Coca-Cola Company

62.82 +0.20 +0.32 3,870,432
PFE

Pfizer Inc.

28.18 +0.41 +1.46 20,215,278
VZ

Verizon Communications Inc.

39.43 +0.12 +0.29 5,563,856
VIX

CBOE Volatility Index

13.16 -0.07 -0.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,981.05 +96.79 +0.25 147,011,403
DJTA

Dow Jones Transportation Average

15,373.32 -61.01 -0.40 87,926,567
SPX

S&P 500 Index

5,182.05 -5.65 -0.11
OEX

S&P 100 Index

2,465.29 -0.91 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,059.57 -31.87 -0.18
NYA

NYSE Composite Index

17,973.92 -20.35 -0.11
XAX

NYSE AMEX Composite Index

4,860.11 +5.98 +0.12
RUI

RUSSELL 1000 Index

2,837.42 -4.34 -0.15
RUT

Russell 2000 Index

2,049.62 -15.02 -0.73
RUA

Russell 3000 Index

2,963.27 -5.41 -0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.16 -0.07 -0.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.72 -0.16 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.91 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.95 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,898.98 -13.08 -0.15
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

73.40 0.00 0.00