Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.000 2.050 1.970 2.000 71,348 -0.01(-0.50%)
Apr 29, 2019 2.080 2.085 1.981 2.010 94,247 -0.02(-0.99%)
Apr 26, 2019 2.100 2.190 1.956 2.030 195,500 +0.08(+4.10%)
Apr 25, 2019 1.990 1.990 1.860 1.950 35,408 +0.04(+2.09%)
Apr 24, 2019 1.880 1.930 1.880 1.910 25,435 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.859 1.910 31,839 +0.02(+1.06%)
Apr 22, 2019 1.860 1.931 1.860 1.890 7,555 +0.05(+2.72%)
Apr 18, 2019 1.700 1.929 1.700 1.840 29,300 +0.16(+9.52%)
Apr 17, 2019 1.700 1.740 1.680 1.680 13,703 -0.01(-0.59%)
Apr 16, 2019 1.710 1.710 1.690 1.690 3,963 -0.01(-0.59%)
Apr 15, 2019 1.680 1.740 1.670 1.700 19,771 +0.00(+0.18%)
Apr 12, 2019 1.663 1.700 1.650 1.697 14,800 +0.03(+2.06%)
Apr 11, 2019 1.640 1.670 1.640 1.663 5,322 +0.06(+3.92%)
Apr 10, 2019 1.650 1.670 1.600 1.600 25,021 -0.06(-3.61%)
Apr 09, 2019 1.640 1.660 1.640 1.660 3,986 -0.01(-0.60%)
Apr 08, 2019 1.680 1.680 1.640 1.670 14,519 -0.01(-0.60%)
Apr 05, 2019 1.670 1.680 1.644 1.680 2,100 +0.01(+0.60%)
Apr 04, 2019 1.660 1.693 1.660 1.670 5,891 +0.04(+2.45%)
Apr 03, 2019 1.670 1.690 1.630 1.630 5,665 -0.04(-2.40%)
Apr 02, 2019 1.624 1.690 1.613 1.670 10,876 +0.05(+3.09%)
Apr 01, 2019 1.670 1.680 1.620 1.620 16,569 -0.06(-3.57%)
Mar 29, 2019 1.669 1.690 1.668 1.680 2,200 -0.01(-0.59%)
Mar 28, 2019 1.670 1.710 1.650 1.690 4,643 -0.01(-0.59%)
Mar 27, 2019 1.550 1.700 1.550 1.700 8,563 +0.17(+11.11%)
Mar 26, 2019 1.580 1.630 1.530 1.530 21,052 -0.06(-3.59%)
Mar 25, 2019 1.640 1.660 1.580 1.587 12,688 -0.06(-3.82%)
Mar 22, 2019 1.650 1.670 1.610 1.650 7,000 +0.00(+0.00%)
Mar 21, 2019 1.720 1.732 1.650 1.650 28,988 -0.04(-2.49%)
Mar 20, 2019 1.690 1.730 1.680 1.692 5,409 +0.00(+0.12%)
Mar 19, 2019 1.730 1.730 1.690 1.690 1,977 -0.02(-1.17%)
Mar 18, 2019 1.750 1.750 1.500 1.710 11,056 +0.00(+0.00%)
Mar 15, 2019 1.650 1.750 1.650 1.710 27,600 +0.06(+3.64%)
Mar 14, 2019 1.660 1.704 1.650 1.650 16,792 +0.00(+0.00%)
Mar 13, 2019 1.650 1.743 1.650 1.650 32,306 +0.00(+0.00%)
Mar 12, 2019 1.772 1.772 1.650 1.650 8,921 -0.06(-3.51%)
Mar 11, 2019 1.814 1.821 1.700 1.710 13,580 +0.00(+0.00%)
Mar 08, 2019 1.720 1.850 1.705 1.710 22,300 -0.02(-1.08%)
Mar 07, 2019 1.677 1.846 1.677 1.729 33,956 +0.07(+4.13%)
Mar 06, 2019 1.710 1.780 1.660 1.660 19,128 -0.03(-1.63%)
Mar 05, 2019 1.750 1.789 1.673 1.688 18,033 -0.06(-3.57%)
Mar 04, 2019 1.620 1.750 1.520 1.750 34,260 +0.18(+11.46%)
Mar 01, 2019 1.500 1.600 1.460 1.570 36,800 +0.01(+0.64%)
Feb 28, 2019 1.550 1.602 1.550 1.560 11,473 +0.05(+3.31%)
Feb 27, 2019 1.560 1.650 1.380 1.510 61,871 -0.01(-0.66%)
Feb 26, 2019 1.450 1.610 1.450 1.520 123,361 +0.09(+6.29%)
Feb 25, 2019 1.340 1.435 1.310 1.430 82,171 +0.13(+10.00%)
Feb 22, 2019 1.430 1.450 1.290 1.300 63,100 -0.14(-9.72%)
Feb 21, 2019 1.430 1.440 1.405 1.440 13,487 +0.03(+2.13%)
Feb 20, 2019 1.440 1.468 1.410 1.410 11,156 -0.04(-2.76%)
Feb 19, 2019 1.400 1.483 1.400 1.450 14,727 +0.08(+5.84%)
Feb 15, 2019 1.360 1.450 1.360 1.370 38,400 +0.00(+0.00%)
Feb 14, 2019 1.400 1.430 1.360 1.370 50,400 -0.02(-1.44%)
Feb 13, 2019 1.330 1.397 1.330 1.390 12,479 +0.05(+3.73%)
Feb 12, 2019 1.400 1.452 1.330 1.340 25,656 -0.06(-4.29%)
Feb 11, 2019 1.400 1.450 1.320 1.400 6,895 +0.02(+1.45%)
Feb 08, 2019 1.400 1.450 1.370 1.380 14,700 +0.02(+1.47%)
Feb 07, 2019 1.450 1.450 1.360 1.360 12,531 -0.08(-5.56%)
Feb 06, 2019 1.500 1.502 1.360 1.440 18,616 -0.06(-4.00%)
Feb 05, 2019 1.510 1.540 1.500 1.500 23,743 +0.00(+0.00%)
Feb 04, 2019 1.570 1.622 1.500 1.500 13,526 -0.06(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.