156.03
price down icon0.60%   -0.94
 
loading

Nrg Energy Inc 주식 (NRG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $158.2 $155.0 $3.17 2,490,192.0 -0.60%
2025-06-04 $160.7 $156.8 $3.92 3,131,092.0 -2.53%
2025-06-03 $162.3 $158.2 $4.16 3,912,362.0 +1.61%
2025-06-02 $159.7 $154.6 $5.14 3,744,251.0 +1.66%
2025-05-30 $156.1 $153.7 $2.47 3,799,412.0 +0.93%
2025-05-29 $158.5 $153.1 $5.42 3,947,978.0 -1.02%
2025-05-28 $158.0 $155.6 $2.43 1,622,537.0 -0.54%
2025-05-27 $159.8 $155.9 $3.88 3,850,714.0 -0.58%
2025-05-23 $158.6 $153.3 $5.28 2,290,492.0 +1.63%
2025-05-22 $156.0 $152.4 $3.58 2,443,981.0 -0.12%
2025-05-21 $158.7 $154.8 $3.83 3,065,522.0 -2.64%
2025-05-20 $161.4 $158.8 $2.55 3,349,666.0 -0.97%
2025-05-19 $161.8 $156.2 $5.62 2,826,477.0 +1.28%
2025-05-16 $159.2 $154.0 $5.20 7,096,100.0 +2.70%
2025-05-15 $157.4 $152.8 $4.56 4,020,886.0 +0.79%
2025-05-14 $158.4 $152.9 $5.46 6,346,178.0 -1.85%
2025-05-13 $158.7 $147.9 $10.75 7,990,383.0 +4.05%
2025-05-12 $150.8 $136.9 $13.86 10,278,453.0 +26.21%
2025-05-09 $120.7 $117.4 $3.29 3,027,619.0 -0.84%
2025-05-08 $120.9 $117.9 $3.06 2,547,430.0 +1.41%
2025-05-07 $119.8 $115.5 $4.33 2,613,780.0 +1.42%

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
2025-06 $162.3 $154.6 $7.73 15,768,089.0 +0.08%
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

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
$255.94
price down icon 1.56%
utilities_independent_power_producers TAC
$10.29
price up icon 1.58%
utilities_independent_power_producers VST
$170.87
price down icon 1.05%
utilities_independent_power_producers KEN
$36.97
price up icon 0.41%
$1.46
price down icon 3.31%
자본화:     |  볼륨(24시간):