NRG: NRG Energy Inc.

As of Wednesday, April 24th, 2024

$ 72.61

+1.13 +1.58%

Open: 71.82
High: 73.38
Low: 71.36
Volume: 2,830,200
Previous Close on Tuesday, April 23rd, 2024

$ 71.48

+1.09 +1.55%

Open: 70.85
High: 72.18
Low: 70.61
Volume: 2,419,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 71.82 73.38 71.36 72.61 2,830,200 +1.13 +1.58
2024-04-23 70.85 72.18 70.61 71.48 2,419,794 +1.09 +1.55
2024-04-22 70.51 71.58 70.05 70.39 2,718,588 +0.42 +0.60
2024-04-19 70.28 71.45 69.11 69.97 3,986,719 -0.55 -0.78
2024-04-18 73.65 74.07 70.45 70.52 4,114,917 -2.90 -3.95
2024-04-17 74.33 74.56 70.35 73.42 4,216,904 -1.10 -1.48
2024-04-16 73.08 74.91 72.52 74.52 3,123,503 +1.57 +2.15
2024-04-15 74.60 76.54 72.64 72.95 3,902,191 -0.98 -1.33
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 74.07
On 2024-04-18		 69.11
On 2024-04-19		 -0.81 -1.10 74.07
On 2024-04-18		 69.11
On 2024-04-19		 -6.70 70.99
10D 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -0.57 -0.78 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 72.44
20D 76.54
On 2024-04-15		 66.00
On 2024-03-27		 6.73 10.22 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 71.63
WTD 73.38
On 2024-04-24		 70.05
On 2024-04-22		 2.64 3.77 71.58
On 2024-04-22		 71.58
On 2024-04-22		 0.00 71.49
MTD 76.54
On 2024-04-15		 66.90
On 2024-04-01		 4.92 7.27 76.54
On 2024-04-15		 69.11
On 2024-04-19		 -9.71 72.13
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

72.61 +1.13 +1.58 2,830,200