NRG: NRG Energy Inc.

As of Thursday, September 12th, 2024

$ 79.80

-0.27 -0.34%

Open: 80.07
High: 81.09
Low: 79.56
Volume: 1,791,716
Previous Close on Wednesday, September 11th, 2024

$ 80.07

+2.13 +2.73%

Open: 78.19
High: 80.12
Low: 77.31
Volume: 2,309,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 80.07 81.09 79.56 79.80 1,791,716 -0.27 -0.34
2024-09-11 78.19 80.12 77.31 80.07 2,309,545 +2.13 +2.73
2024-09-10 78.30 78.45 77.38 77.94 1,222,665 +0.02 +0.03
2024-09-09 77.38 78.07 76.13 77.92 2,095,250 +1.41 +1.84
2024-09-06 78.54 79.60 76.36 76.51 3,207,591 -2.02 -2.57
2024-09-05 79.25 79.57 78.06 78.53 1,524,271 -0.60 -0.76
2024-09-04 79.66 81.35 78.97 79.13 1,555,989 -0.62 -0.78
2024-09-03 84.80 84.80 79.50 79.75 2,724,301 -5.26 -6.19
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 81.09
On 2024-09-12		 76.13
On 2024-09-09		 1.27 1.62 79.60
On 2024-09-06		 76.13
On 2024-09-09		 -4.36 78.45
10D 85.17
On 2024-08-30		 76.13
On 2024-09-09		 -0.47 -0.59 85.17
On 2024-08-30		 76.13
On 2024-09-09		 -10.61 79.73
20D 85.38
On 2024-08-26		 76.13
On 2024-09-09		 -2.58 -3.13 85.38
On 2024-08-26		 76.13
On 2024-09-09		 -10.83 81.14
WTD 81.09
On 2024-09-12		 76.13
On 2024-09-09		 3.29 4.30 78.07
On 2024-09-09		 78.07
On 2024-09-09		 0.00 78.93
MTD 84.80
On 2024-09-03		 76.13
On 2024-09-09		 -5.21 -6.13 84.80
On 2024-09-03		 76.13
On 2024-09-09		 -10.22 78.71
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

79.80 -0.27 -0.34 1,791,716