Stockscreener 앱 받기
123.71
1.43%
-1.79
시간 외 거래:
123.88
0.17
+0.14%
Nrg Energy Inc 주식 (NRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $124.2 | $121.2 | $2.94 | 3,123,110.0 | -1.43% |
| 2026-05-18 | $127.9 | $124.2 | $3.73 | 2,505,222.0 | -1.81% |
| 2026-05-15 | $132.2 | $127.6 | $4.61 | 2,721,072.0 | -5.13% |
| 2026-05-14 | $134.9 | $130.7 | $4.20 | 2,739,342.0 | +2.78% |
| 2026-05-13 | $138.0 | $129.2 | $8.75 | 5,052,762.0 | -4.56% |
| 2026-05-12 | $138.4 | $134.0 | $4.37 | 3,246,066.0 | +0.03% |
| 2026-05-11 | $139.1 | $137.0 | $2.14 | 2,847,350.0 | -0.59% |
| 2026-05-08 | $145.0 | $137.8 | $7.20 | 2,352,902.0 | -2.64% |
| 2026-05-07 | $151.3 | $141.6 | $9.79 | 4,354,469.0 | -5.83% |
| 2026-05-06 | $157.8 | $149.0 | $8.83 | 3,885,982.0 | -4.31% |
| 2026-05-05 | $159.2 | $156.1 | $3.16 | 2,431,143.0 | +1.69% |
| 2026-05-04 | $156.4 | $152.3 | $4.02 | 1,882,838.0 | +0.95% |
| 2026-05-01 | $157.0 | $152.2 | $4.84 | 2,180,940.0 | -1.42% |
| 2026-04-30 | $155.9 | $150.8 | $5.03 | 2,069,300.0 | +4.41% |
| 2026-04-29 | $156.2 | $148.7 | $7.51 | 1,804,850.0 | -3.75% |
| 2026-04-28 | $159.2 | $154.7 | $4.53 | 1,986,479.0 | -3.33% |
| 2026-04-27 | $161.4 | $157.4 | $3.97 | 1,825,351.0 | +0.21% |
| 2026-04-24 | $160.7 | $154.0 | $6.68 | 1,984,370.0 | +3.42% |
| 2026-04-23 | $154.5 | $148.8 | $5.74 | 3,668,014.0 | +3.30% |
| 2026-04-22 | $153.1 | $149.0 | $4.11 | 3,165,277.0 | -0.17% |
| 2026-04-21 | $158.5 | $149.7 | $8.84 | 3,239,474.0 | -4.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $159.2 | $121.2 | $38.03 | 42,446,308.0 | -20.48% |
| 2026-04 | $175.5 | $145.8 | $29.66 | 53,439,604.0 | +6.46% |
| 2026-03 | $181.6 | $139.9 | $41.69 | 73,325,177.0 | -18.34% |
| 2026-02 | $190.0 | $140.5 | $49.47 | 44,112,706.0 | +17.25% |
| 2026-01 | $170.2 | $142.0 | $28.27 | 39,836,305.0 | -4.15% |
Nrg Energy Inc 주식 (NRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $172.4 | $148.0 | $24.42 | 35,858,948.0 | -5.35% |
| 2025-11 | $177.1 | $155.4 | $21.70 | 40,216,987.0 | -1.38% |
| 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% |
2.97%
자본화:
|
볼륨(24시간):