Stockscreener 앱 받기
145.56
2.09%
-3.10
시간 외 거래:
145.56
Nrg Energy Inc 주식 (NRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $148.6 | $144.0 | $4.60 | 1,560,737.0 | -2.09% |
| 2025-08-28 | $151.2 | $147.5 | $3.75 | 1,751,758.0 | +0.36% |
| 2025-08-27 | $149.2 | $146.4 | $2.86 | 1,951,068.0 | +1.29% |
| 2025-08-26 | $146.6 | $143.8 | $2.74 | 2,117,971.0 | +1.10% |
| 2025-08-25 | $146.9 | $144.3 | $2.61 | 1,363,710.0 | -0.31% |
| 2025-08-22 | $148.4 | $144.4 | $4.06 | 1,889,033.0 | -0.55% |
| 2025-08-21 | $150.2 | $144.7 | $5.46 | 1,887,312.0 | -1.55% |
| 2025-08-20 | $148.8 | $143.6 | $5.23 | 2,458,058.0 | -0.13% |
| 2025-08-19 | $150.1 | $147.1 | $3.07 | 2,189,716.0 | -1.37% |
| 2025-08-18 | $150.9 | $147.8 | $3.07 | 2,092,684.0 | +1.22% |
| 2025-08-15 | $155.4 | $148.3 | $7.10 | 2,788,926.0 | -3.36% |
| 2025-08-14 | $156.5 | $151.9 | $4.56 | 2,210,663.0 | -0.79% |
| 2025-08-13 | $159.0 | $151.9 | $7.07 | 2,514,171.0 | -1.08% |
| 2025-08-12 | $157.0 | $151.6 | $5.41 | 2,408,928.0 | +3.07% |
| 2025-08-11 | $154.9 | $151.4 | $3.53 | 2,778,199.0 | -0.33% |
| 2025-08-08 | $155.1 | $151.5 | $3.56 | 2,481,073.0 | -0.44% |
| 2025-08-07 | $155.0 | $150.0 | $5.00 | 4,882,694.0 | +3.14% |
| 2025-08-06 | $166.1 | $145.0 | $21.07 | 9,601,690.0 | -13.61% |
| 2025-08-05 | $176.0 | $167.5 | $8.50 | 4,364,319.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $176.0 | $143.6 | $32.41 | 60,603,874.0 | -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% |
2.40%
자본화:
|
볼륨(24시간):