108.33
price up icon2.09%   2.22
after-market 시간 외 거래: 108.50 0.17 +0.16%
loading

Nrg Energy Inc 주식 (NRG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $109.2 $106.1 $3.08 1,809,933.0 +2.09%
2025-04-24 $106.8 $101.5 $5.27 1,699,401.0 +3.99%
2025-04-23 $105.6 $101.0 $4.64 1,815,406.0 +3.28%
2025-04-22 $99.34 $95.09 $4.25 3,560,219.0 +6.13%
2025-04-21 $96.80 $90.84 $5.95 1,915,264.0 -4.87%
2025-04-17 $100.7 $97.10 $3.57 1,945,478.0 -0.23%
2025-04-16 $99.09 $95.38 $3.72 2,216,276.0 +1.01%
2025-04-15 $98.50 $96.00 $2.50 1,513,006.0 +1.24%
2025-04-14 $97.61 $95.00 $2.61 1,981,266.0 +1.53%
2025-04-11 $95.48 $91.44 $4.04 1,634,889.0 +1.70%
2025-04-10 $95.92 $90.91 $5.02 2,569,937.0 -4.62%
2025-04-09 $98.60 $83.12 $15.48 4,765,615.0 +13.38%
2025-04-08 $91.78 $84.38 $7.40 3,289,224.0 -1.54%
2025-04-07 $90.85 $79.57 $11.28 4,788,439.0 +4.34%
2025-04-04 $91.25 $82.01 $9.24 6,874,825.0 -9.87%
2025-04-03 $99.51 $92.38 $7.13 3,435,659.0 -9.83%
2025-04-02 $103.5 $96.46 $7.03 3,296,275.0 +4.41%
2025-04-01 $98.59 $95.01 $3.58 2,545,737.0 +3.22%
2025-03-31 $96.03 $92.93 $3.10 2,873,458.0 +0.27%
2025-03-28 $96.93 $94.47 $2.46 2,403,089.0 -0.58%
2025-03-27 $97.94 $95.04 $2.90 1,921,603.0 -1.65%
2025-03-26 $102.2 $96.50 $5.66 2,367,518.0 -4.79%

Nrg Energy Inc 주식 (NRG) 연도별 가격 이력

이 심층 분석에서는 Nrg Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nrg Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Nrg Energy Inc 주식 (NRG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $109.2 $79.57 $29.62 53,466,782.0 +13.48%
2025-03 $107.0 $80.90 $26.07 66,057,721.0 -9.70%
2025-02 $117.3 $98.27 $18.99 47,431,970.0 +3.19%
2025-01 $115.4 $90.38 $25.00 65,004,391.0 +13.54%

Nrg Energy Inc 주식 (NRG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $102.9 $87.72 $15.17 43,871,483.0 -9.31%
2024-11 $103.1 $85.25 $17.89 52,502,187.0 +12.40%
2024-10 $96.40 $84.09 $12.31 53,223,699.0 -0.77%
2024-09 $93.17 $76.13 $17.04 50,468,921.0 +7.16%
2024-08 $85.38 $65.11 $20.27 62,352,204.0 +13.09%
2024-07 $80.88 $71.83 $9.05 54,062,177.0 -3.45%
2024-06 $83.74 $75.88 $7.86 71,761,505.0 -3.88%
2024-05 $87.58 $71.50 $16.08 85,950,343.0 +11.46%
2024-04 $76.54 $66.90 $9.64 74,221,504.0 +7.36%
2024-03 $68.57 $55.50 $13.07 96,280,858.0 +22.36%
2024-02 $56.09 $51.26 $4.83 57,309,555.0 +4.30%
2024-01 $54.69 $50.23 $4.46 66,952,681.0 +2.59%

Nrg Energy Inc 주식 (NRG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $52.16 $47.22 $4.94 59,783,218.0 +8.07%
2023-11 $48.58 $41.73 $6.85 101,791,008.0 +12.88%
2023-10 $42.64 $36.61 $6.03 65,090,194.0 +10.02%
2023-09 $40.12 $37.46 $2.66 48,696,727.0 +2.58%
2023-08 $38.33 $35.98 $2.35 63,323,079.0 -1.16%
2023-07 $38.97 $36.14 $2.83 84,062,085.0 +1.60%
2023-06 $37.52 $31.68 $5.84 122,134,229.0 +10.65%
2023-05 $35.17 $30.52 $4.65 127,538,395.0 -1.11%
2023-04 $36.32 $33.04 $3.28 54,570,284.0 -0.35%
2023-03 $34.87 $30.25 $4.62 107,662,807.0 +4.57%
2023-02 $35.87 $32.63 $3.23 78,770,651.0 -4.18%
2023-01 $34.30 $30.67 $3.63 77,719,938.0 +7.54%
utilities_independent_power_producers TLN
$211.56
price up icon 0.26%
utilities_independent_power_producers PAM
$76.39
price up icon 0.45%
utilities_independent_power_producers VST
$126.64
price up icon 1.94%
utilities_independent_power_producers TAC
$8.99
price up icon 2.28%
utilities_independent_power_producers KEN
$30.82
price up icon 0.46%
자본화:     |  볼륨(24시간):