$0.40 -0.01 (%) Active Power Inc - NASDAQ

Jul. 28, 2016 | 03:59 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
7/27/20160.360.420.360.4047,978
7/26/20160.320.410.320.37179,592
7/25/20160.380.390.370.38111,066
7/22/20160.370.380.340.3865,978
7/21/20160.390.390.340.38133,876
7/20/20160.340.430.330.39865,968
7/19/20160.330.340.320.33168,204
7/18/20160.350.360.300.33701,586
7/15/20160.350.350.340.34157,380
7/14/20160.330.360.330.3534,597
7/13/20160.340.360.340.3631,682
7/12/20160.360.360.340.35129,178
7/11/20160.380.400.340.36119,445
7/8/20160.380.390.380.3833,034
7/7/20160.400.400.370.38143,759
7/6/20160.380.400.380.3953,158
7/5/20160.420.420.390.3946,790
7/1/20160.400.420.390.4250,940
6/30/20160.400.430.400.4044,316
6/29/20160.430.430.390.39157,986
6/28/20160.440.450.410.4231,372
6/27/20160.430.460.400.4032,637
6/24/20160.430.480.430.43132,201
6/23/20160.460.470.400.46138,691
6/22/20160.470.470.420.4445,132
6/21/20160.470.480.420.45126,087
6/20/20160.470.490.470.4732,618
6/17/20160.490.530.470.4768,781
6/16/20160.500.520.490.4969,873
6/15/20160.540.540.490.5117,181
6/14/20160.550.550.490.5119,007
6/13/20160.540.550.490.5231,742
6/10/20160.540.550.530.5317,082
6/9/20160.550.550.540.5529,704
6/8/20160.520.550.520.5521,062
6/7/20160.550.550.520.5220,522
6/6/20160.540.540.540.5435,284
6/3/20160.540.540.540.5436,090
6/2/20160.550.550.540.5416,490
6/1/20160.530.550.530.5414,852
5/31/20160.550.550.530.5325,682
5/27/20160.530.550.530.5522,802
5/26/20160.510.550.510.5323,252
5/25/20160.500.520.500.5135,036
5/24/20160.510.520.500.5123,067
5/23/20160.510.540.510.5228,993
5/20/20160.530.540.490.5343,572
5/19/20160.500.560.440.54135,547
5/18/20160.500.500.460.50130,450
5/17/20160.510.510.500.5072,714
5/16/20160.530.530.500.5290,266
5/13/20160.550.560.520.5263,883
5/12/20160.560.560.550.5587,905
5/11/20160.560.560.550.55112,334
5/10/20160.550.560.550.5539,048
5/9/20160.550.580.550.5587,105
5/6/20160.550.560.550.55181,862
5/5/20160.570.580.550.55140,396
5/4/20160.570.580.570.57136,791
5/3/20160.570.580.570.57136,435
5/2/20160.570.580.560.57112,042
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center