$1.99 -0.03 (%) Active Power Inc - NASDAQ

Sep. 18, 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
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
7/30/20142.602.622.332.36190,831
7/29/20142.672.692.572.6075,188
7/28/20142.672.692.662.6728,195
7/25/20142.692.692.652.6912,182
7/24/20142.652.692.652.6828,819
7/23/20142.642.682.642.6812,138
7/22/20142.652.692.652.6632,755
7/21/20142.662.692.652.6532,145
7/18/20142.692.692.632.6418,978
7/17/20142.642.652.632.6318,534
7/16/20142.652.672.652.6717,197
7/15/20142.652.692.652.6537,517
7/14/20142.722.722.652.6742,475
7/11/20142.682.732.662.728,888
7/10/20142.672.742.662.7126,875
7/9/20142.742.752.702.7027,280
7/8/20142.802.802.702.7632,160
7/7/20142.802.822.772.7826,400
7/3/20142.762.792.762.7950,723
7/2/20142.762.782.742.789,812
7/1/20142.782.782.722.7517,454
6/30/20142.782.782.702.7631,375
6/27/20142.732.812.732.8122,554
6/26/20142.842.842.762.778,535
6/25/20142.802.822.752.8212,175
6/24/20142.792.872.752.7950,363
6/23/20142.812.862.792.7927,164
6/20/20142.792.822.792.8124,362
6/19/20142.802.852.762.8125,037
6/18/20142.782.842.742.8050,247
6/17/20142.642.782.642.7532,121
6/16/20142.702.722.652.6538,867
6/13/20142.722.792.682.7036,593
6/12/20142.782.802.752.7545,994
6/11/20142.802.802.772.7716,837
6/10/20142.812.822.782.8011,836
6/9/20142.762.852.762.8139,346
6/6/20142.772.842.732.7526,009
6/5/20142.732.832.732.7327,369
6/4/20142.652.762.652.6950,870
6/3/20142.682.702.652.6516,880
6/2/20142.712.742.652.6612,086
5/30/20142.752.772.662.6839,160
5/29/20142.782.812.692.7726,927
5/28/20142.812.822.742.7932,355
5/27/20142.742.812.692.8143,102
5/23/20142.712.732.702.7024,372
5/22/20142.692.752.652.7030,855
5/21/20142.702.702.642.6641,329
5/20/20142.662.702.632.6525,125
5/19/20142.672.692.632.6326,995
5/16/20142.622.662.602.6641,566
5/15/20142.672.672.602.6545,776
5/14/20142.682.732.612.6667,607
5/13/20142.742.752.672.7080,336
5/12/20142.692.892.682.7039,100
5/9/20142.742.742.692.6943,081
5/8/20142.752.772.692.7146,158
5/7/20142.822.942.752.7628,904
5/6/20142.852.962.802.8062,425
5/5/20142.852.932.842.8730,188
5/2/20142.812.932.812.8995,512
5/1/20142.822.882.652.75215,181
4/30/20142.892.932.822.8288,638
4/29/20142.922.952.802.9298,319
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center