$1.16 +0.03 (%) Active Power Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACPW historical data

Date Open High Low Close Volume
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
12/4/20151.451.501.391.4094,899
12/3/20151.451.521.431.4543,275
12/2/20151.521.521.461.4624,602
12/1/20151.501.541.501.5414,825
11/30/20151.501.531.491.5041,678
11/27/20151.481.501.481.503,694
11/25/20151.441.501.441.4820,918
11/24/20151.471.501.441.4531,033
11/23/20151.521.531.451.5034,382
11/20/20151.521.531.481.5223,252
11/19/20151.471.531.471.5217,117
11/18/20151.531.531.481.4817,820
11/17/20151.501.531.481.5233,026
11/16/20151.541.541.481.5154,441
11/13/20151.521.551.511.5436,086
11/12/20151.561.571.521.5510,553
11/11/20151.541.601.521.6024,181
11/10/20151.581.601.531.6015,975
11/9/20151.561.601.561.5718,473
11/6/20151.571.581.531.5624,471
11/5/20151.611.611.561.5627,813
11/4/20151.571.671.561.5928,988
11/3/20151.631.651.551.5798,222
11/2/20151.651.691.631.6530,578
10/30/20151.711.741.611.6567,492
10/29/20151.621.741.601.6985,747
10/28/20151.701.701.631.6461,685
10/27/20151.671.721.421.63377,506
10/26/20151.531.661.461.66151,823
10/23/20151.521.551.511.5367,489
10/22/20151.511.521.481.5233,680
10/21/20151.471.511.461.4960,271
10/20/20151.471.481.421.4799,239
10/19/20151.431.471.401.4433,929
10/16/20151.461.481.411.4624,841
10/15/20151.461.481.451.4616,090
10/14/20151.451.481.451.4525,432
10/13/20151.391.471.391.4548,126
10/12/20151.501.501.351.46104,376
10/9/20151.501.551.451.4677,160
10/8/20151.471.551.411.4574,456
10/7/20151.481.561.471.4963,839
10/6/20151.521.541.471.50141,779
10/5/20151.551.551.441.53182,755
10/2/20151.571.571.501.5544,435
10/1/20151.611.611.521.55106,705
9/30/20151.641.671.601.6351,975
9/29/20151.681.691.591.6154,920
9/28/20151.761.781.701.7061,319
9/25/20151.791.801.731.7646,743
9/24/20151.761.801.751.7624,792
9/23/20151.781.801.721.7648,308
9/22/20151.811.861.761.7857,848
9/21/20151.841.871.821.8428,184
9/18/20151.861.881.801.8454,447
9/17/20151.861.891.841.8529,059
9/16/20151.911.911.821.8528,134
9/15/20151.901.961.801.8855,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center