$0.57 0.00 (%) Active Power Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACPW historical data

Date Open High Low Close Volume
4/29/20160.570.580.560.57144,026
4/28/20160.580.580.560.57170,480
4/27/20160.550.590.550.58806,979
4/26/20160.780.790.510.522,833,167
4/25/20161.011.041.011.0242,030
4/22/20161.001.051.001.0146,437
4/21/20161.001.010.981.0134,003
4/20/20160.981.000.981.009,048
4/19/20161.001.000.981.0032,148
4/18/20161.001.000.980.9825,493
4/15/20160.991.000.980.9811,212
4/14/20161.041.050.970.9851,489
4/13/20161.051.051.021.0335,934
4/12/20161.041.051.031.0536,917
4/11/20160.991.040.991.0331,254
4/8/20161.001.020.980.9910,524
4/7/20160.981.010.981.0017,112
4/6/20161.011.020.950.9810,494
4/5/20161.021.020.990.9932,410
4/4/20161.001.031.001.0223,679
4/1/20160.991.030.991.0027,914
3/31/20161.021.030.970.9721,963
3/30/20160.971.000.971.009,228
3/29/20160.960.990.950.9728,315
3/28/20160.960.980.960.9615,604
3/24/20160.951.000.950.9892,988
3/23/20160.951.010.950.9519,936
3/22/20160.951.020.950.9722,117
3/21/20160.951.000.950.9653,475
3/18/20161.001.030.950.9591,182
3/17/20161.071.071.011.0346,201
3/16/20161.041.071.031.049,967
3/15/20161.051.081.021.0448,107
3/14/20161.001.051.001.0489,198
3/11/20161.031.050.991.0026,631
3/10/20161.031.050.980.9826,161
3/9/20161.031.040.971.0433,647
3/8/20161.041.041.031.0316,040
3/7/20160.971.050.971.0252,111
3/4/20160.970.980.950.9648,410
3/3/20160.951.000.950.9526,948
3/2/20160.981.000.970.978,984
3/1/20160.931.040.930.9639,629
2/29/20160.991.000.870.9274,414
2/26/20161.001.010.991.0035,123
2/25/20161.031.030.980.9937,244
2/24/20161.001.011.001.0057,677
2/23/20161.101.101.001.0096,145
2/22/20161.071.111.051.1038,969
2/19/20161.051.071.021.0431,243
2/18/20161.051.071.041.0617,145
2/17/20161.031.091.031.0613,441
2/16/20161.091.091.021.0316,069
2/12/20161.001.081.001.0572,369
2/11/20161.001.091.001.0164,987
2/10/20161.021.041.001.0043,240
2/9/20161.061.071.021.0356,609
2/8/20161.101.141.041.0655,998
2/5/20161.151.201.111.1642,837
2/4/20161.111.211.111.1318,594
2/3/20161.141.141.091.1240,141
2/2/20161.221.221.111.1418,604
2/1/20161.171.221.121.2020,124
1/29/20161.161.191.141.1624,404
1/28/20161.221.321.111.14191,846
1/27/20161.101.351.101.22249,269
1/26/20161.091.141.091.0919,169
1/25/20161.121.151.091.0934,039
1/22/20161.131.151.051.1531,234
1/21/20161.131.151.061.1251,255
1/20/20161.011.140.951.12167,950
1/19/20161.061.061.021.0553,596
1/15/20161.061.161.031.0831,724
1/14/20161.181.191.051.1161,377
1/13/20161.181.221.161.1626,324
1/12/20161.241.241.201.2121,333
1/11/20161.251.261.221.2281,942
1/8/20161.311.311.251.2544,860
1/7/20161.321.341.281.2942,923
1/6/20161.321.351.311.339,472
1/5/20161.301.341.301.339,508
1/4/20161.321.381.301.3230,511
12/31/20151.371.381.271.30133,733
12/30/20151.361.381.351.3621,064
12/29/20151.361.391.351.3632,636
12/28/20151.351.401.311.3545,139
12/24/20151.371.391.331.3924,223
12/23/20151.301.371.301.3736,802
12/22/20151.401.401.301.3372,309
12/21/20151.391.441.311.3965,402
12/18/20151.291.391.291.3956,215
12/17/20151.301.371.271.2939,000
12/16/20151.331.381.301.3022,300
12/15/20151.361.461.301.3353,510
12/14/20151.421.421.351.3932,938
12/11/20151.541.541.351.4594,384
12/10/20151.551.551.501.5439,326
12/9/20151.541.541.511.5352,235
12/8/20151.381.541.161.51338,843
12/7/20151.431.431.351.3641,548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center