NRG: NRG Energy Inc.

As of Friday, July 26th, 2024

$ 73.71

+0.62 +0.85%

Open: 74.45
High: 75.13
Low: 73.09
Volume: 2,006,142
Previous Close on Thursday, July 25th, 2024

$ 73.09

-1.10 -1.48%

Open: 74.48
High: 75.00
Low: 72.54
Volume: 2,895,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 74.45 75.13 73.09 73.71 2,006,142 +0.62 +0.85
2024-07-25 74.48 75.00 72.54 73.09 2,895,985 -1.10 -1.48
2024-07-24 76.12 76.76 74.04 74.19 2,220,254 -2.42 -3.16
2024-07-23 76.54 77.46 76.06 76.61 3,089,156 -0.24 -0.31
2024-07-22 75.36 77.12 75.23 76.85 1,690,215 +1.94 +2.59
2024-07-19 74.01 75.37 73.61 74.91 3,454,575 +1.28 +1.74
2024-07-18 73.33 74.40 71.83 73.63 2,776,506 +1.09 +1.50
2024-07-17 75.28 75.34 72.33 72.54 4,823,678 -3.89 -5.09
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 77.46
On 2024-07-23		 72.54
On 2024-07-25		 -1.20 -1.60 77.46
On 2024-07-23		 72.54
On 2024-07-25		 -6.35 74.89
10D 79.64
On 2024-07-15		 71.83
On 2024-07-18		 -6.22 -7.78 79.64
On 2024-07-15		 71.83
On 2024-07-18		 -9.81 74.74
20D 80.88
On 2024-07-09		 71.83
On 2024-07-18		 -4.95 -6.29 80.88
On 2024-07-09		 71.83
On 2024-07-18		 -11.19 76.70
WTD 77.46
On 2024-07-23		 72.54
On 2024-07-25		 -1.20 -1.60 77.46
On 2024-07-23		 72.54
On 2024-07-25		 -6.35 74.89
MTD 80.88
On 2024-07-09		 71.83
On 2024-07-18		 -4.15 -5.33 80.88
On 2024-07-09		 71.83
On 2024-07-18		 -11.19 76.64
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

73.71 +0.62 +0.85 2,006,142