NRG: NRG Energy Inc.
$ 145.56 |
|
-3.10 -2.09% |
Open: | 148.17 |
High: | 148.56 |
Low: | 143.96 |
Volume: | 1,560,735 |
$ 148.66
+0.54 +0.36%
Open: | 147.93 |
High: | 151.21 |
Low: | 147.46 |
Volume: | 1,752,112 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 148.17 | 148.56 | 143.96 | 145.56 | 1,560,735 | -3.10 | -2.09 |
2025-08-28 | 147.93 | 151.21 | 147.46 | 148.66 | 1,752,112 | +0.54 | +0.36 |
2025-08-27 | 146.74 | 149.23 | 146.37 | 148.12 | 1,886,177 | +1.89 | +1.29 |
2025-08-26 | 145.00 | 146.57 | 143.82 | 146.23 | 2,020,138 | +1.46 | +1.01 |
2025-08-25 | 145.74 | 146.89 | 144.28 | 144.77 | 1,949,150 | -0.32 | -0.22 |
2025-08-22 | 146.87 | 148.44 | 144.38 | 145.09 | 1,889,112 | -0.80 | -0.55 |
2025-08-21 | 148.55 | 150.16 | 144.70 | 145.89 | 1,887,263 | -2.30 | -1.55 |
2025-08-20 | 147.27 | 148.78 | 143.55 | 148.19 | 2,458,541 | -0.19 | -0.13 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 151.21 On 2025-08-28 |
143.82 On 2025-08-26 |
0.47 | 0.32 | 151.21 On 2025-08-28 |
143.96 On 2025-08-29 |
-4.79 | 146.67 |
10D | 151.21 On 2025-08-28 |
143.55 On 2025-08-20 |
-3.06 | -2.06 | 150.88 On 2025-08-18 |
143.55 On 2025-08-20 |
-4.86 | 147.13 |
20D | 175.96 On 2025-08-05 |
143.55 On 2025-08-20 |
-22.07 | -13.17 | 175.96 On 2025-08-05 |
143.55 On 2025-08-20 |
-18.42 | 151.88 |
WTD | 151.21 On 2025-08-28 |
143.82 On 2025-08-26 |
0.47 | 0.32 | 151.21 On 2025-08-28 |
143.96 On 2025-08-29 |
-4.79 | 146.67 |
MTD | 175.96 On 2025-08-05 |
143.55 On 2025-08-20 |
-21.64 | -12.94 | 175.96 On 2025-08-05 |
143.55 On 2025-08-20 |
-18.42 | 152.63 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SHV
iShares Short Treasury Bond ETF |
110.49 | +0.05 | +0.05 | 4,754,053 |
EPI
WisdomTree India Earnings ETF |
43.79 | -0.55 | -1.24 | 727,543 |
VIG
Vanguard Dividend Appreciation ETF |
210.92 | -0.66 | -0.31 | 636,742 |
BIL
SPDR Barclays 1-3 Month T-Bill ETF |
91.77 | +0.04 | +0.04 | 11,372,269 |
NRG
NRG Energy Inc. |
145.56 | -3.10 | -2.09 | 1,560,735 |