Active Power Inc $2.67

down 0.00


28/7/2014 04:00 PM  |  NASDAQ : ACPW  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACPW historical data

Date Open High Low Close Volume
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
4/28/20143.043.112.902.97116,806
4/25/20143.083.093.003.0147,481
4/24/20143.093.123.013.1241,011
4/23/20143.013.143.013.1050,282
4/22/20143.053.073.013.0792,787
4/21/20143.023.113.003.0798,540
4/17/20143.003.053.003.0473,566
4/16/20143.003.083.003.0039,531
4/15/20143.013.083.003.0071,765
4/14/20143.013.083.003.0153,873
4/11/20143.073.133.003.0076,567
4/10/20143.153.153.023.0870,845
4/9/20143.053.223.003.18225,130
4/8/20143.193.233.153.1534,990
4/7/20143.193.243.153.1779,809
4/4/20143.273.333.193.23244,967
4/3/20143.403.453.193.28140,348
4/2/20143.363.413.323.4056,118
4/1/20143.363.443.313.38115,907
3/31/20143.303.343.283.31100,917
3/28/20143.353.453.203.2584,526
3/27/20143.303.473.243.35325,782
3/26/20143.233.303.153.1594,268
3/25/20143.253.283.183.23193,373
3/24/20143.453.453.253.26121,258
3/21/20143.343.423.283.42126,692
3/20/20143.353.393.313.34149,863
3/19/20143.413.433.353.37107,560
3/18/20143.403.463.363.39185,668
3/17/20143.463.473.313.36132,779
3/14/20143.453.543.373.42110,017
3/13/20143.593.653.403.47154,290
3/12/20143.513.653.333.58290,737
3/11/20143.604.143.433.491,421,217
3/10/20143.503.693.423.56517,976
3/7/20143.373.753.303.42698,163
3/6/20143.433.463.333.37195,042
Trading Center