NRG: NRG Energy Inc.

As of Friday, December 2nd, 2022

$ 41.25

-0.88 -2.09%

Open: 41.54
High: 41.72
Low: 40.86
Volume: 1,746,932
Previous Close on Thursday, December 1st, 2022

$ 42.13

-0.32 -0.75%

Open: 42.95
High: 43.21
Low: 41.81
Volume: 2,721,477
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 41.54 41.72 40.86 41.25 1,746,932 -0.88 -2.09
2022-12-01 42.95 43.21 41.81 42.13 2,721,477 -0.32 -0.75
2022-11-30 41.98 42.49 41.00 42.45 5,891,090 +0.54 +1.29
2022-11-29 41.29 41.93 40.81 41.91 2,428,960 +0.48 +1.16
2022-11-28 41.72 41.91 41.09 41.43 2,007,165 -0.73 -1.73
2022-11-25 42.43 42.57 42.01 42.16 916,172 -0.28 -0.66
2022-11-23 42.25 42.59 42.00 42.44 1,527,774 +0.10 +0.24
2022-11-22 41.43 42.44 41.35 42.34 1,684,260 +1.18 +2.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.21
On 2022-12-01
40.81
On 2022-11-29
-0.91 -2.16 43.21
On 2022-12-01
40.86
On 2022-12-02
-5.45 41.83
10D 43.21
On 2022-12-01
40.81
On 2022-11-29
-0.09 -0.22 43.21
On 2022-12-01
40.86
On 2022-12-02
-5.45 41.95
20D 45.80
On 2022-11-14
40.81
On 2022-11-29
-2.38 -5.45 45.80
On 2022-11-14
40.81
On 2022-11-29
-10.90 42.90
WTD 43.21
On 2022-12-01
40.81
On 2022-11-29
-0.91 -2.16 43.21
On 2022-12-01
40.86
On 2022-12-02
-5.45 41.83
MTD 43.21
On 2022-12-01
40.86
On 2022-12-02
-1.20 -2.83 43.21
On 2022-12-01
40.86
On 2022-12-02
-5.45 41.69
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
N