NRG: NRG Energy Inc.
$ 82.30 |
|
-0.63 -0.76% |
|
| Open: | 82.95 |
| High: | 84.30 |
| Low: | 82.01 |
| Volume: | 2,913,021 |
$ 82.93
-1.56 -1.85%
| Open: | 85.00 |
| High: | 85.57 |
| Low: | 82.78 |
| Volume: | 3,174,973 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 82.95 | 84.30 | 82.01 | 82.30 | 2,913,021 | -0.63 | -0.76 |
| 2024-05-16 | 85.00 | 85.57 | 82.78 | 82.93 | 3,174,973 | -1.56 | -1.85 |
| 2024-05-15 | 83.01 | 86.00 | 83.01 | 84.49 | 3,397,727 | +2.41 | +2.94 |
| 2024-05-14 | 81.90 | 83.24 | 81.44 | 82.08 | 4,112,674 | -0.38 | -0.46 |
| 2024-05-13 | 84.09 | 84.44 | 81.44 | 82.46 | 3,661,511 | -1.19 | -1.42 |
| 2024-05-10 | 82.82 | 84.46 | 82.60 | 83.65 | 5,318,861 | +1.89 | +2.31 |
| 2024-05-09 | 75.97 | 82.45 | 75.95 | 81.76 | 5,885,198 | +5.94 | +7.83 |
| 2024-05-08 | 74.08 | 78.15 | 73.87 | 75.82 | 5,834,243 | +2.42 | +3.30 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.00 On 2024-05-15 |
81.44 On 2024-05-13 |
-1.35 | -1.61 | 86.00 On 2024-05-15 |
82.01 On 2024-05-17 |
-4.64 | 82.85 |
| 10D | 86.00 On 2024-05-15 |
72.98 On 2024-05-07 |
5.65 | 7.37 | 83.03 On 2024-05-07 |
73.87 On 2024-05-08 |
-11.03 | 80.68 |
| 20D | 86.00 On 2024-05-15 |
70.05 On 2024-04-22 |
12.33 | 17.62 | 83.03 On 2024-05-07 |
73.87 On 2024-05-08 |
-11.03 | 76.95 |
| WTD | 86.00 On 2024-05-15 |
81.44 On 2024-05-13 |
-1.35 | -1.61 | 86.00 On 2024-05-15 |
82.01 On 2024-05-17 |
-4.64 | 82.85 |
| MTD | 86.00 On 2024-05-15 |
71.50 On 2024-05-01 |
9.63 | 13.25 | 83.03 On 2024-05-07 |
73.87 On 2024-05-08 |
-11.03 | 79.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |