NRG: NRG Energy Inc.

As of Wednesday, November 20th, 2024

$ 94.52

-0.34 -0.36%

Open: 95.43
High: 96.21
Low: 93.85
Volume: 1,806,618
Previous Close on Tuesday, November 19th, 2024

$ 94.86

+1.63 +1.75%

Open: 92.00
High: 95.22
Low: 91.66
Volume: 2,317,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 95.43 96.21 93.85 94.52 1,806,618 -0.34 -0.36
2024-11-19 92.00 95.22 91.66 94.86 2,317,563 +1.63 +1.75
2024-11-18 92.24 94.50 91.18 93.23 2,707,922 +1.04 +1.13
2024-11-15 91.62 92.92 91.23 92.19 1,995,064 +0.55 +0.60
2024-11-14 92.60 94.20 91.29 91.64 2,878,128 -0.84 -0.91
2024-11-13 92.98 94.78 92.06 92.48 2,726,309 -0.18 -0.19
2024-11-12 93.50 95.70 90.37 92.66 2,967,411 -1.62 -1.72
2024-11-11 98.55 99.36 93.82 94.28 2,702,271 -1.86 -1.93
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 96.21
On 2024-11-20		 91.18
On 2024-11-18		 2.04 2.21 94.20
On 2024-11-14		 91.23
On 2024-11-15		 -3.15 93.29
10D 102.84
On 2024-11-08		 90.37
On 2024-11-12		 2.13 2.31 102.84
On 2024-11-08		 90.37
On 2024-11-12		 -12.13 93.84
20D 102.84
On 2024-11-08		 85.25
On 2024-11-04		 6.79 7.74 102.84
On 2024-11-08		 90.37
On 2024-11-12		 -12.13 91.47
WTD 96.21
On 2024-11-20		 91.18
On 2024-11-18		 2.33 2.53 94.50
On 2024-11-18		 94.50
On 2024-11-18		 0.00 94.20
MTD 102.84
On 2024-11-08		 85.25
On 2024-11-04		 4.12 4.56 102.84
On 2024-11-08		 90.37
On 2024-11-12		 -12.13 92.63
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

40.78 -0.03 -0.07 746,289
NRG

NRG Energy Inc.

94.52 -0.34 -0.36 1,806,618