$1.92 +0.08 (%) Active Power Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/3/20141.861.931.861.9177,335
10/31/20141.861.941.831.84168,862
10/30/20141.971.981.761.82160,163
10/29/20141.951.991.901.93106,019
10/28/20141.862.091.861.95197,885
10/27/20141.831.871.801.8568,335
10/24/20141.841.871.801.8320,952
10/23/20141.851.941.841.8546,748
10/22/20141.851.851.811.8140,972
10/21/20141.831.861.821.83116,314
10/20/20141.841.871.821.8356,703
10/17/20141.851.861.821.8252,198
10/16/20141.801.881.801.85117,214
10/15/20141.851.921.801.8463,168
10/14/20141.971.991.871.9042,602
10/13/20141.961.961.911.9165,381
10/10/20141.922.001.911.9880,351
10/9/20141.912.001.911.9322,826
10/8/20141.992.011.852.0099,372
10/7/20141.952.001.941.9936,919
10/6/20142.002.001.951.9638,621
10/3/20141.942.051.922.0030,235
10/2/20141.931.971.901.9317,309
10/1/20141.981.991.931.9350,172
9/30/20141.982.061.952.0045,905
9/29/20142.012.091.961.9714,412
9/26/20141.912.041.912.0169,482
9/25/20141.941.961.871.88233,108
9/24/20142.002.001.931.97101,873
9/23/20142.002.051.992.0038,124
9/22/20141.992.151.991.99149,238
9/19/20141.992.131.831.97521,659
9/18/20142.022.031.991.99110,369
9/17/20142.052.052.012.0233,257
9/16/20142.032.072.022.0532,646
9/15/20142.052.142.042.0542,216
9/12/20142.062.072.042.0532,032
9/11/20142.092.112.042.0449,183
9/10/20142.052.112.042.1044,401
9/9/20142.072.082.032.0597,536
9/8/20142.082.102.072.0984,913
9/5/20142.072.112.062.0697,695
9/4/20142.182.182.092.11137,189
9/3/20142.232.232.182.1826,407
9/2/20142.212.232.202.2134,106
8/29/20142.192.202.192.2040,204
8/28/20142.242.242.192.20126,880
8/27/20142.252.252.232.2331,556
8/26/20142.252.252.232.2466,328
8/25/20142.252.272.232.2528,413
8/22/20142.252.272.222.2449,037
8/21/20142.292.302.242.2530,691
8/20/20142.282.312.282.2919,066
8/19/20142.272.312.272.3027,241
8/18/20142.262.322.262.2835,289
8/15/20142.292.302.262.2634,476
8/14/20142.292.292.252.2724,605
8/13/20142.302.312.262.2837,248
8/12/20142.302.302.292.3032,723
8/11/20142.262.332.262.3057,589
8/8/20142.292.322.262.2847,080
8/7/20142.352.362.292.3070,162
8/6/20142.362.382.342.3520,572
8/5/20142.402.412.372.3840,290
8/4/20142.402.402.352.38109,878
8/1/20142.442.442.282.40380,620
7/31/20142.352.462.312.4087,230
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center