Active Power Inc $3.07

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : ACPW  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACPW historical data

Date Open High Low Close Volume
4/22/20143.053.073.013.0792,787
4/21/20143.023.113.003.0798,540
4/17/20143.003.053.003.0473,566
4/16/20143.003.083.003.0039,531
4/15/20143.013.083.003.0071,765
4/14/20143.013.083.003.0153,873
4/11/20143.073.133.003.0076,567
4/10/20143.153.153.023.0870,845
4/9/20143.053.223.003.18225,130
4/8/20143.193.233.153.1534,990
4/7/20143.193.243.153.1779,809
4/4/20143.273.333.193.23244,967
4/3/20143.403.453.193.28140,348
4/2/20143.363.413.323.4056,118
4/1/20143.363.443.313.38115,907
3/31/20143.303.343.283.31100,917
3/28/20143.353.453.203.2584,526
3/27/20143.303.473.243.35325,782
3/26/20143.233.303.153.1594,268
3/25/20143.253.283.183.23193,373
3/24/20143.453.453.253.26121,258
3/21/20143.343.423.283.42126,692
3/20/20143.353.393.313.34149,863
3/19/20143.413.433.353.37107,560
3/18/20143.403.463.363.39185,668
3/17/20143.463.473.313.36132,779
3/14/20143.453.543.373.42110,017
3/13/20143.593.653.403.47154,290
3/12/20143.513.653.333.58290,737
3/11/20143.604.143.433.491,421,220
3/10/20143.503.693.423.56517,976
3/7/20143.373.753.303.42698,163
3/6/20143.433.463.333.37195,042
3/5/20143.293.653.293.43447,334
3/4/20143.383.453.283.32290,074
3/3/20143.383.403.293.31217,106
2/28/20143.403.453.383.39120,991
2/27/20143.403.503.373.43218,970
2/26/20143.393.533.153.351,524,150
2/25/20143.393.453.383.3819,343
2/24/20143.463.463.373.41106,731
2/21/20143.453.453.353.4322,328
2/20/20143.453.453.353.4239,439
2/19/20143.513.553.423.4248,049
2/18/20143.503.543.423.5079,421
2/14/20143.373.523.373.5067,504
2/13/20143.353.423.333.4027,288
2/12/20143.443.453.323.4060,395
2/11/20143.403.493.383.4675,645
2/10/20143.353.383.273.3718,814
2/7/20143.373.373.263.3321,583
2/6/20143.303.393.203.3028,310
2/5/20143.263.273.163.2437,681
2/4/20143.203.353.013.2868,542
2/3/20143.353.353.223.2536,443
1/31/20143.343.383.203.3371,502
1/30/20143.373.463.323.3850,064
1/29/20143.403.433.353.3833,092
1/28/20143.343.443.323.4032,231
1/27/20143.413.423.323.3577,092
1/24/20143.503.503.403.4365,361
1/23/20143.403.503.353.5067,980
1/22/20143.433.463.303.4086,620
1/21/20143.503.543.443.44121,835
1/17/20143.563.603.533.5521,654
1/16/20143.553.603.483.6042,514
1/15/20143.503.613.463.5571,018
1/14/20143.503.553.463.4977,844
1/13/20143.553.623.463.47108,561
1/10/20143.573.583.513.5335,562
1/9/20143.513.623.513.5740,037
1/8/20143.633.773.533.53153,037
1/7/20143.463.723.423.67274,551
1/6/20143.303.443.293.4392,659
1/3/20143.283.293.223.2645,280
1/2/20143.393.393.163.30116,885
12/31/20133.313.383.313.3757,287
12/30/20133.423.433.303.30223,233
12/27/20133.163.383.163.38109,398
12/26/20133.053.203.043.14151,281
12/24/20133.043.092.983.0575,544
12/23/20133.003.042.973.02120,625
12/20/20133.043.052.913.01121,533
12/19/20132.973.052.933.0236,212
12/18/20133.003.022.912.9851,926
12/17/20132.933.092.932.99214,492
12/16/20132.893.002.892.9475,984
12/13/20132.872.922.872.8825,480
12/12/20132.902.912.852.8958,059
12/11/20132.902.902.852.8980,345
12/10/20132.942.962.882.9081,176
12/9/20133.003.002.912.94148,704
12/6/20132.973.002.882.96202,588
12/5/20132.893.002.872.90187,018
12/4/20132.862.922.822.86133,643
12/3/20132.882.912.882.8867,927
12/2/20132.832.892.812.88194,263
11/29/20132.872.902.802.8163,727
11/27/20132.892.902.802.83108,719
11/26/20132.912.952.872.8958,126
Trading Center