$1.81 +0.01 (%) Active Power Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20151.811.831.801.8150,037
8/27/20151.831.831.801.8017,639
8/26/20151.851.891.801.8042,218
8/25/20151.751.841.751.8270,491
8/24/20151.621.841.601.7596,982
8/21/20151.821.881.701.7690,973
8/20/20151.871.881.821.8612,600
8/19/20151.891.891.831.8646,030
8/18/20151.901.901.841.8715,082
8/17/20151.901.911.891.8914,414
8/14/20151.871.911.821.8844,796
8/13/20151.901.911.851.8518,964
8/12/20151.891.901.841.8821,187
8/11/20151.891.951.861.8840,681
8/10/20151.961.971.891.9143,396
8/7/20151.991.991.851.9124,701
8/6/20151.971.991.921.9932,022
8/5/20152.002.001.911.9427,258
8/4/20151.952.001.891.9131,709
8/3/20151.962.001.941.9851,710
7/31/20152.002.101.961.98144,700
7/30/20152.012.051.961.9849,863
7/29/20151.962.111.962.04166,420
7/28/20152.042.121.982.00213,212
7/27/20151.901.921.871.9135,629
7/24/20151.881.941.871.8868,900
7/23/20151.881.911.881.887,852
7/22/20151.901.911.881.9012,077
7/21/20151.911.921.881.9020,407
7/20/20151.951.951.891.8975,178
7/17/20151.951.951.931.9323,682
7/16/20151.992.021.971.9717,475
7/15/20152.002.001.971.9816,271
7/14/20151.942.001.941.9622,363
7/13/20151.921.971.921.9517,456
7/10/20151.921.951.921.9343,535
7/9/20152.022.021.961.9625,174
7/8/20152.062.071.961.9659,833
7/7/20151.912.091.882.06122,540
7/6/20151.971.981.881.9140,959
7/2/20152.012.071.982.0212,600
7/1/20152.002.082.002.0117,770
6/30/20151.982.071.982.0142,759
6/29/20152.112.111.972.0055,623
6/26/20152.112.112.012.1041,864
6/25/20152.122.122.062.1035,767
6/24/20152.122.122.052.0988,892
6/23/20152.102.122.072.1050,402
6/22/20152.032.172.012.1068,497
6/19/20152.012.071.942.0494,866
6/18/20152.022.041.941.9983,874
6/17/20152.042.062.012.0224,005
6/16/20152.072.072.012.0235,125
6/15/20152.062.082.042.0548,504
6/12/20152.032.052.022.0450,567
6/11/20152.032.062.022.0351,709
6/10/20152.072.082.012.0336,171
6/9/20152.052.102.012.0466,817
6/8/20152.172.172.072.0748,626
6/5/20152.152.172.122.1635,214
6/4/20152.122.172.122.1518,971
6/3/20152.162.172.152.1630,652
6/2/20152.132.152.112.1459,765
6/1/20152.052.132.052.1148,885
5/29/20152.082.092.052.0516,245
5/28/20152.092.102.062.0625,730
5/27/20152.142.142.052.0870,432
5/26/20152.202.202.102.1066,276
5/22/20152.152.212.092.14119,064
5/21/20152.172.172.052.12254,880
5/20/20152.112.142.062.1453,220
5/19/20152.052.132.022.08186,883
5/18/20152.142.242.052.08285,970
5/15/20152.222.222.122.18284,765
5/14/20152.182.252.182.1927,125
5/13/20152.192.262.192.2363,257
5/12/20152.262.262.192.2065,119
5/11/20152.302.342.252.2549,376
5/8/20152.352.412.302.3360,760
5/7/20152.342.342.282.3452,483
5/6/20152.392.402.312.3755,240
5/5/20152.382.382.312.3655,585
5/4/20152.332.382.312.3856,252
5/1/20152.302.332.302.3049,768
4/30/20152.372.442.312.3172,161
4/29/20152.422.422.322.34107,936
4/28/20152.452.482.402.42306,341
4/27/20152.462.462.362.38133,693
4/24/20152.302.412.302.4042,607
4/23/20152.382.452.312.3142,862
4/22/20152.352.422.352.3613,643
4/21/20152.382.422.312.3645,396
4/20/20152.362.402.332.3434,308
4/17/20152.432.432.302.3228,003
4/16/20152.302.442.262.4143,203
4/15/20152.242.302.242.2974,492
4/14/20152.262.302.232.2738,051
4/13/20152.302.322.212.2460,088
4/10/20152.212.302.202.2751,107
4/9/20152.232.232.182.217,778
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!