$2.25 +0.11 (%) Active Power Inc - NASDAQ

Mar. 30, 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
3/30/20152.122.252.102.2534,444
3/27/20152.172.222.082.1447,657
3/26/20152.252.302.192.2053,508
3/25/20152.312.322.232.2965,633
3/24/20152.252.352.222.3297,320
3/23/20152.232.292.222.28113,987
3/20/20152.272.302.242.2838,929
3/19/20152.292.332.222.2867,684
3/18/20152.392.392.282.3175,740
3/17/20152.302.402.302.40113,307
3/16/20152.382.402.322.33148,857
3/13/20152.462.462.322.40380,855
3/12/20152.332.482.332.44107,411
3/11/20152.372.412.202.35115,321
3/10/20152.522.522.382.4091,210
3/9/20152.602.602.462.56131,667
3/6/20152.492.572.282.57203,801
3/5/20152.322.502.262.49223,525
3/4/20152.212.332.202.2899,752
3/3/20152.132.342.082.28215,688
3/2/20151.982.141.962.13173,962
2/27/20152.002.001.931.9597,107
2/26/20152.002.051.982.00147,087
2/25/20152.052.051.982.00147,033
2/24/20151.892.121.872.04555,304
2/23/20151.851.881.841.84170,829
2/20/20151.841.841.801.8325,380
2/19/20151.901.901.821.8370,263
2/18/20151.841.891.841.8953,021
2/17/20151.891.891.841.8768,763
2/13/20151.841.871.831.8636,861
2/12/20151.821.871.821.8622,385
2/11/20151.861.871.801.8024,637
2/10/20151.851.871.841.8544,293
2/9/20151.841.851.831.8423,092
2/6/20151.821.841.791.8314,274
2/5/20151.851.851.781.8131,535
2/4/20151.871.871.831.8511,198
2/3/20151.851.901.811.86123,798
2/2/20151.801.901.791.90103,570
1/30/20151.791.841.731.8054,543
1/29/20151.761.791.751.7714,840
1/28/20151.721.791.721.7935,950
1/27/20151.801.801.781.8012,886
1/26/20151.801.801.751.8053,204
1/23/20151.801.801.721.7954,096
1/22/20151.771.791.771.7728,494
1/21/20151.741.801.741.8033,873
1/20/20151.831.831.751.7734,366
1/16/20151.731.831.731.8085,854
1/15/20151.751.771.731.7463,950
1/14/20151.791.791.751.7621,932
1/13/20151.801.821.771.8141,663
1/12/20151.831.901.761.8038,454
1/9/20151.781.831.761.7934,071
1/8/20151.831.841.781.8124,733
1/7/20151.781.841.781.8026,592
1/6/20151.881.881.771.7840,039
1/5/20151.901.911.841.8534,887
1/2/20151.821.891.821.8812,051
12/31/20141.901.901.821.84113,210
12/30/20141.851.921.851.9087,871
12/29/20141.911.911.851.8581,934
12/26/20141.881.921.851.9235,530
12/24/20141.861.901.861.889,383
12/23/20141.921.921.851.8538,155
12/22/20141.951.951.871.8827,329
12/19/20141.861.921.831.92112,933
12/18/20141.801.881.781.8480,545
12/17/20141.661.861.661.7878,483
12/16/20141.701.701.591.63392,635
12/15/20141.851.881.701.76301,597
12/12/20141.841.871.821.8559,166
12/11/20141.811.851.801.80110,381
12/10/20141.831.831.801.8153,920
12/9/20141.781.851.781.8349,486
12/8/20141.851.871.821.8266,540
12/5/20141.901.901.841.84108,385
12/4/20141.881.881.821.8264,413
12/3/20141.841.881.801.8092,047
12/2/20141.821.891.811.83105,842
12/1/20141.881.901.821.82151,466
11/28/20141.951.951.871.8882,747
11/26/20141.912.001.911.9349,552
11/25/20141.931.931.901.9240,430
11/24/20141.871.931.861.93101,160
11/21/20141.861.891.851.8527,032
11/20/20141.851.871.841.8497,773
11/19/20141.861.861.851.8646,332
11/18/20141.861.891.851.8557,244
11/17/20141.891.891.811.8570,875
11/14/20141.851.901.851.8850,336
11/13/20141.871.921.851.8742,243
11/12/20141.911.931.861.8759,635
11/11/20141.861.901.851.9034,775
11/10/20141.851.921.851.8556,512
11/7/20141.901.901.851.8958,343
11/6/20141.881.931.851.8888,172
11/5/20141.891.921.841.8775,902
11/4/20141.951.951.891.9042,724
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center