$0.28 -0.05 (%) Active Power Inc - NASDAQ

Sep. 30, 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
9/30/20160.380.650.260.2810,287,274
9/29/20160.330.340.320.3318,132
9/28/20160.330.340.320.3248,144
9/27/20160.330.340.320.3350,239
9/26/20160.320.340.310.3325,845
9/23/20160.330.340.310.3137,711
9/22/20160.330.340.320.3257,820
9/21/20160.340.350.320.3249,174
9/20/20160.330.350.330.34178,122
9/19/20160.330.340.320.3352,076
9/16/20160.340.340.300.32268,574
9/15/20160.330.340.310.34138,903
9/14/20160.290.330.290.3254,966
9/13/20160.340.340.290.31180,667
9/12/20160.320.320.300.3150,758
9/9/20160.380.380.300.32126,220
9/8/20160.310.320.300.3075,189
9/7/20160.330.340.300.30123,084
9/6/20160.350.360.310.31141,862
9/2/20160.340.340.330.3377,448
9/1/20160.360.370.340.3449,511
8/31/20160.360.360.350.3594,112
8/30/20160.350.370.350.3626,966
8/29/20160.350.380.350.3622,034
8/26/20160.370.370.350.3637,937
8/25/20160.380.380.350.3717,705
8/24/20160.350.380.350.3667,156
8/23/20160.380.380.350.3538,234
8/22/20160.370.380.350.3710,925
8/19/20160.370.380.370.3731,950
8/18/20160.360.380.360.3715,383
8/17/20160.360.380.360.3664,474
8/16/20160.370.380.360.3633,483
8/15/20160.390.390.370.3758,556
8/12/20160.380.400.380.3936,469
8/11/20160.370.390.370.3817,896
8/10/20160.380.390.370.3721,550
8/9/20160.390.400.380.3840,944
8/8/20160.390.400.390.3933,418
8/5/20160.410.410.390.4028,956
8/4/20160.400.430.400.4125,964
8/3/20160.400.410.390.4071,180
8/2/20160.410.410.380.3960,938
8/1/20160.400.420.390.39106,829
7/29/20160.400.400.380.3825,861
7/28/20160.400.400.390.4013,440
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center