Stockscreener 앱 받기
93.23
1.13%
1.04
시장 영업 전:
93.54
0.31
+0.33%
Nrg Energy Inc 주식 (NRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $94.50 | $91.18 | $3.32 | 2,655,424.0 | +1.13% |
| 2024-11-15 | $92.92 | $91.23 | $1.69 | 1,963,158.0 | +0.60% |
| 2024-11-14 | $94.20 | $91.29 | $2.91 | 2,061,578.0 | -0.91% |
| 2024-11-13 | $94.78 | $92.06 | $2.72 | 2,080,291.0 | -0.19% |
| 2024-11-12 | $95.70 | $90.37 | $5.33 | 2,272,067.0 | -1.72% |
| 2024-11-11 | $99.36 | $93.82 | $5.54 | 2,690,135.0 | -1.93% |
| 2024-11-08 | $102.8 | $94.74 | $8.10 | 4,407,565.0 | -0.27% |
| 2024-11-07 | $97.35 | $92.96 | $4.39 | 3,988,114.0 | +4.34% |
| 2024-11-06 | $93.00 | $90.84 | $2.16 | 2,363,759.0 | +1.25% |
| 2024-11-05 | $91.52 | $88.13 | $3.39 | 2,121,532.0 | +3.63% |
| 2024-11-04 | $89.03 | $85.25 | $3.78 | 2,939,396.0 | +1.53% |
| 2024-11-01 | $90.26 | $85.99 | $4.27 | 2,578,238.0 | -4.07% |
| 2024-10-31 | $91.01 | $88.10 | $2.91 | 2,112,396.0 | +2.20% |
| 2024-10-30 | $89.97 | $87.61 | $2.36 | 1,984,311.0 | +0.40% |
| 2024-10-29 | $89.08 | $86.16 | $2.92 | 2,291,435.0 | -0.71% |
| 2024-10-28 | $88.89 | $87.70 | $1.19 | 1,717,713.0 | +1.37% |
| 2024-10-25 | $90.15 | $87.28 | $2.87 | 2,726,675.0 | -1.96% |
| 2024-10-24 | $89.56 | $87.42 | $2.14 | 2,658,082.0 | +1.77% |
| 2024-10-23 | $88.00 | $84.90 | $3.10 | 4,104,936.0 | +2.85% |
| 2024-10-22 | $85.98 | $84.09 | $1.89 | 1,790,907.0 | -1.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $102.8 | $85.25 | $17.59 | 34,776,681.0 | +3.13% |
| 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% |
Nrg Energy Inc 주식 (NRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.21 | $30.64 | $12.57 | 112,514,135.0 | -25.04% |
| 2022-11 | $45.80 | $40.81 | $4.99 | 58,381,840.0 | -4.39% |
| 2022-10 | $44.74 | $38.14 | $6.60 | 45,291,961.0 | +16.02% |
| 2022-09 | $44.91 | $38.18 | $6.73 | 49,389,330.0 | -7.29% |
| 2022-08 | $43.90 | $36.83 | $7.07 | 55,712,621.0 | +9.35% |
| 2022-07 | $39.17 | $34.91 | $4.26 | 58,508,601.0 | -1.10% |
| 2022-06 | $46.59 | $35.66 | $10.93 | 69,126,236.0 | -17.09% |
| 2022-05 | $47.82 | $35.91 | $11.91 | 105,921,068.0 | +28.25% |
| 2022-04 | $41.52 | $35.81 | $5.71 | 47,453,911.0 | -6.41% |
| 2022-03 | $39.76 | $35.96 | $3.80 | 72,726,026.0 | +1.37% |
| 2022-02 | $41.18 | $36.65 | $4.53 | 50,810,424.0 | -5.23% |
| 2022-01 | $43.36 | $37.92 | $5.44 | 48,666,450.0 | -7.31% |
3.52%
자본화:
|
볼륨(24시간):