Stockscreener 앱 받기
166.85
4.81%
7.65
시장 영업 전:
166.00
-0.85
-0.51%
Nrg Energy Inc 주식 (NRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $168.0 | $158.9 | $9.03 | 2,516,749.0 | +4.81% |
| 2025-11-21 | $161.4 | $155.4 | $6.01 | 2,118,752.0 | -0.79% |
| 2025-11-20 | $174.7 | $160.3 | $14.38 | 2,064,148.0 | -4.94% |
| 2025-11-19 | $173.5 | $166.3 | $7.26 | 2,285,877.0 | +1.41% |
| 2025-11-18 | $168.7 | $161.1 | $7.56 | 2,426,967.0 | +1.99% |
| 2025-11-17 | $169.2 | $162.2 | $7.02 | 1,489,813.0 | -1.20% |
| 2025-11-14 | $171.2 | $160.1 | $11.14 | 2,084,511.0 | -0.58% |
| 2025-11-13 | $169.2 | $164.9 | $4.29 | 2,725,062.0 | -1.59% |
| 2025-11-12 | $169.5 | $162.9 | $6.56 | 2,048,179.0 | +3.68% |
| 2025-11-11 | $167.2 | $160.8 | $6.39 | 2,015,452.0 | -2.33% |
| 2025-11-10 | $176.7 | $164.1 | $12.63 | 2,289,796.0 | -3.35% |
| 2025-11-07 | $172.5 | $162.0 | $10.50 | 2,530,201.0 | +1.41% |
| 2025-11-06 | $177.1 | $164.9 | $12.14 | 3,291,990.0 | -1.78% |
| 2025-11-05 | $175.3 | $167.5 | $7.81 | 3,046,140.0 | +3.10% |
| 2025-11-04 | $172.0 | $166.9 | $5.12 | 1,833,743.0 | -3.72% |
| 2025-11-03 | $176.8 | $171.2 | $5.59 | 1,592,285.0 | +1.52% |
| 2025-10-31 | $177.0 | $170.4 | $6.62 | 1,566,638.0 | -0.74% |
| 2025-10-30 | $180.1 | $172.9 | $7.21 | 1,759,813.0 | -3.00% |
| 2025-10-29 | $180.5 | $170.5 | $10.04 | 2,383,813.0 | +3.32% |
| 2025-10-28 | $173.9 | $165.8 | $8.06 | 2,454,574.0 | +0.10% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $177.1 | $155.4 | $21.70 | 38,876,414.0 | -2.92% |
| 2025-10 | $180.5 | $158.3 | $22.23 | 49,903,468.0 | +6.12% |
| 2025-09 | $172.0 | $140.8 | $31.27 | 49,746,036.0 | +11.26% |
| 2025-08 | $176.0 | $143.6 | $32.41 | 59,043,137.0 | -12.94% |
| 2025-07 | $169.2 | $143.4 | $25.84 | 56,402,681.0 | +4.12% |
| 2025-06 | $168.6 | $147.7 | $20.88 | 68,423,924.0 | +3.00% |
| 2025-05 | $161.8 | $111.2 | $50.53 | 80,971,552.0 | +42.27% |
| 2025-04 | $110.1 | $79.57 | $30.53 | 58,263,987.0 | +14.79% |
| 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
| 월 | 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
| 월 | 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% |
3.97%
자본화:
|
볼륨(24시간):