$2.04 +0.04 (%) Active Power Inc - NASDAQ

Jul. 29, 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
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
4/8/20152.162.252.162.2060,751
4/7/20152.132.252.132.1750,523
4/6/20152.152.222.152.1534,147
4/2/20152.282.282.152.2241,027
4/1/20152.162.262.152.2513,931
3/31/20152.222.222.152.1917,066
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
  • Showing 1-100 of 1,264 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!