$2.37 -0.01 (%) Active Power Inc - NASDAQ

May. 5, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACPW historical data

Date Open High Low Close Volume
5/4/20152.332.382.312.3856,252
5/1/20152.302.332.302.3049,768
4/30/20152.372.442.312.3172,161
4/29/20152.422.422.322.34107,936
4/28/20152.452.482.402.42306,341
4/27/20152.462.462.362.38133,693
4/24/20152.302.412.302.4042,607
4/23/20152.382.452.312.3142,862
4/22/20152.352.422.352.3613,643
4/21/20152.382.422.312.3645,396
4/20/20152.362.402.332.3434,308
4/17/20152.432.432.302.3228,003
4/16/20152.302.442.262.4143,203
4/15/20152.242.302.242.2974,492
4/14/20152.262.302.232.2738,051
4/13/20152.302.322.212.2460,088
4/10/20152.212.302.202.2751,107
4/9/20152.232.232.182.217,778
4/8/20152.162.252.162.2060,751
4/7/20152.132.252.132.1750,523
4/6/20152.152.222.152.1534,147
4/2/20152.282.282.152.2241,027
4/1/20152.162.262.152.2513,931
3/31/20152.222.222.152.1917,066
3/30/20152.122.252.102.2534,444
3/27/20152.172.222.082.1447,657
3/26/20152.252.302.192.2053,508
3/25/20152.312.322.232.2965,633
3/24/20152.252.352.222.3297,320
3/23/20152.232.292.222.28113,987
3/20/20152.272.302.242.2838,929
3/19/20152.292.332.222.2867,684
3/18/20152.392.392.282.3175,740
3/17/20152.302.402.302.40113,307
3/16/20152.382.402.322.33148,857
3/13/20152.462.462.322.40380,855
3/12/20152.332.482.332.44107,411
3/11/20152.372.412.202.35115,321
3/10/20152.522.522.382.4091,210
3/9/20152.602.602.462.56131,667
3/6/20152.492.572.282.57203,801
3/5/20152.322.502.262.49223,525
3/4/20152.212.332.202.2899,752
3/3/20152.132.342.082.28215,688
3/2/20151.982.141.962.13173,962
2/27/20152.002.001.931.9597,107
2/26/20152.002.051.982.00147,087
2/25/20152.052.051.982.00147,033
2/24/20151.892.121.872.04555,304
2/23/20151.851.881.841.84170,829
2/20/20151.841.841.801.8325,380
2/19/20151.901.901.821.8370,263
2/18/20151.841.891.841.8953,021
2/17/20151.891.891.841.8768,763
2/13/20151.841.871.831.8636,861
2/12/20151.821.871.821.8622,385
2/11/20151.861.871.801.8024,637
2/10/20151.851.871.841.8544,293
2/9/20151.841.851.831.8423,092
2/6/20151.821.841.791.8314,274
2/5/20151.851.851.781.8131,535
2/4/20151.871.871.831.8511,198
2/3/20151.851.901.811.86123,798
2/2/20151.801.901.791.90103,570
1/30/20151.791.841.731.8054,543
1/29/20151.761.791.751.7714,840
1/28/20151.721.791.721.7935,950
1/27/20151.801.801.781.8012,886
1/26/20151.801.801.751.8053,204
1/23/20151.801.801.721.7954,096
1/22/20151.771.791.771.7728,494
1/21/20151.741.801.741.8033,873
1/20/20151.831.831.751.7734,366
1/16/20151.731.831.731.8085,854
1/15/20151.751.771.731.7463,950
1/14/20151.791.791.751.7621,932
1/13/20151.801.821.771.8141,663
1/12/20151.831.901.761.8038,454
1/9/20151.781.831.761.7934,071
1/8/20151.831.841.781.8124,733
1/7/20151.781.841.781.8026,592
1/6/20151.881.881.771.7840,039
1/5/20151.901.911.841.8534,887
1/2/20151.821.891.821.8812,051
12/31/20141.901.901.821.84113,210
12/30/20141.851.921.851.9087,871
12/29/20141.911.911.851.8581,934
12/26/20141.881.921.851.9235,530
12/24/20141.861.901.861.889,383
12/23/20141.921.921.851.8538,155
12/22/20141.951.951.871.8827,329
12/19/20141.861.921.831.92112,933
12/18/20141.801.881.781.8480,545
12/17/20141.661.861.661.7878,483
12/16/20141.701.701.591.63392,635
12/15/20141.851.881.701.76301,597
12/12/20141.841.871.821.8559,166
12/11/20141.811.851.801.80110,381
12/10/20141.831.831.801.8153,920
12/9/20141.781.851.781.8349,486
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center