ACTIVE POWER; INC. COMMON STOC $4.23

down -0.06


23/5/2013 04:23 PM  |  NASDAQ : ACPW  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

ACPW historical data

Date Open High Low Close Volume
5/23/2013 4.21 4.33 4.07 4.23 146
5/22/2013 4.37 4.40 4.12 4.29 752
5/21/2013 4.44 4.55 4.38 4.40 438
5/20/2013 4.26 4.47 4.20 4.44 816
5/17/2013 4.35 4.35 4.19 4.22 622
5/16/2013 4.32 4.50 4.32 4.33 252
5/15/2013 4.46 4.46 4.30 4.30 255
5/14/2013 4.31 4.50 4.31 4.46 515
5/13/2013 4.15 4.36 4.11 4.35 647
5/10/2013 4.11 4.21 4.09 4.11 197
5/9/2013 4.23 4.25 4.10 4.15 319
5/8/2013 4.08 4.25 3.98 4.25 869
5/7/2013 4.24 4.24 3.97 4.10 1002
5/6/2013 4.40 4.40 4.20 4.24 488
5/3/2013 4.21 4.38 4.21 4.38 577
5/2/2013 4.32 4.32 4.18 4.20 862
5/1/2013 4.23 4.50 4.23 4.32 829
4/30/2013 4.47 4.75 4.46 4.57 1760
4/29/2013 4.34 4.50 4.33 4.47 785
4/26/2013 4.27 4.29 4.23 4.29 364
4/25/2013 4.23 4.27 4.23 4.27 399
4/24/2013 4.23 4.25 4.23 4.23 240
4/23/2013 4.27 4.30 4.24 4.25 157
4/22/2013 4.23 4.29 4.23 4.27 149
4/19/2013 4.28 4.28 4.23 4.24 180
4/18/2013 4.24 4.31 4.23 4.28 713
4/17/2013 4.40 4.40 4.22 4.32 1423
4/16/2013 4.49 4.50 4.38 4.46 272
4/15/2013 4.54 4.59 4.31 4.32 298
4/12/2013 4.46 4.56 4.42 4.49 115
4/11/2013 4.50 4.68 4.37 4.54 353
4/10/2013 4.49 4.60 4.41 4.50 182
4/9/2013 4.49 4.53 4.35 4.44 198
4/8/2013 4.57 4.57 4.30 4.49 421
4/5/2013 4.60 4.60 4.45 4.50 612
4/4/2013 4.60 4.62 4.57 4.61 94
4/3/2013 4.73 4.74 4.57 4.58 422
4/2/2013 4.69 4.84 4.62 4.77 373
4/1/2013 4.57 4.69 4.57 4.69 234
3/28/2013 4.60 4.65 4.57 4.59 179
3/27/2013 4.57 4.65 4.51 4.64 126
3/26/2013 4.71 4.71 4.56 4.57 238
3/25/2013 4.74 4.75 4.65 4.74 341
3/22/2013 4.81 4.83 4.61 4.72 342
3/21/2013 4.65 4.84 4.51 4.77 260
3/20/2013 4.60 4.83 4.55 4.69 427
3/19/2013 4.70 4.73 4.51 4.62 343
3/18/2013 4.63 4.76 4.50 4.72 553
3/15/2013 4.86 4.86 4.70 4.79 766
3/14/2013 4.72 4.98 4.72 4.84 1271
3/13/2013 4.73 4.79 4.72 4.74 424
3/12/2013 4.80 4.88 4.72 4.76 556
3/11/2013 4.57 4.75 4.52 4.72 346
3/8/2013 4.44 4.64 4.44 4.54 281
3/7/2013 4.33 4.74 4.33 4.46 456
3/6/2013 4.37 4.45 4.30 4.37 475
3/5/2013 4.53 4.53 4.36 4.44 338
3/4/2013 4.45 4.49 4.30 4.47 893
3/1/2013 4.51 4.65 4.38 4.42 1149
2/28/2013 4.71 4.74 4.50 4.57 378
2/27/2013 4.64 4.87 4.64 4.70 316
2/26/2013 4.91 4.91 4.65 4.66 352
2/25/2013 4.87 4.95 4.80 4.91 569
2/22/2013 4.70 4.80 4.65 4.80 363
2/21/2013 4.75 4.94 4.61 4.68 671
2/20/2013 4.95 4.95 4.70 4.78 660
2/19/2013 4.64 4.89 4.59 4.84 814
2/15/2013 4.75 4.80 4.67 4.80 278
2/14/2013 4.60 4.83 4.58 4.76 843
2/13/2013 4.60 4.70 4.50 4.66 602
2/12/2013 4.60 4.74 4.30 4.67 831
2/11/2013 4.70 4.70 4.52 4.61 2744
2/8/2013 4.79 4.94 4.54 4.86 1238
2/7/2013 4.50 4.96 4.43 4.87 1926
2/6/2013 4.54 4.58 4.41 4.53 548
2/5/2013 4.23 4.60 4.23 4.52 1818
2/4/2013 4.17 4.29 4.15 4.25 776
2/1/2013 4.19 4.23 4.11 4.17 304
1/31/2013 4.08 4.24 4.08 4.19 479
1/30/2013 4.13 4.19 4.03 4.09 534
1/29/2013 4.05 4.14 4.05 4.10 525
1/28/2013 4.05 4.10 4.00 4.10 628
1/25/2013 4.05 4.06 3.97 4.01 837
1/24/2013 4.01 4.13 3.90 4.05 1090
1/23/2013 4.17 4.17 4.03 4.05 758
1/22/2013 4.35 4.36 4.20 4.23 465
1/18/2013 4.15 4.40 4.15 4.33 1269
1/17/2013 4.07 4.23 4.07 4.15 1016
1/16/2013 4.03 4.20 4.00 4.07 507
1/15/2013 4.11 4.11 3.98 4.07 260
1/14/2013 4.14 4.21 3.90 4.11 687
1/11/2013 4.10 4.25 4.04 4.18 706
1/10/2013 3.83 4.20 3.81 4.14 1881
1/9/2013 3.80 3.90 3.80 3.85 549
1/8/2013 3.80 3.80 3.73 3.80 652
1/7/2013 3.57 3.85 3.51 3.77 1188
1/4/2013 3.50 3.56 3.46 3.53 574
1/3/2013 3.47 3.92 3.38 3.46 796
1/2/2013 3.47 3.51 3.33 3.43 361
12/31/2012 3.26 3.35 3.20 3.35 1171
Marketplace
Trading Center