Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadwind Energy Inc (NQ: BWEN )

2.100 -0.040 (-1.87%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.050 2.590 2.050 2.220 237,500 +0.22(+11.00%)
Jun 27, 2019 2.340 2.390 1.650 2.000 130,473 -0.32(-13.79%)
Jun 26, 2019 2.350 2.350 2.300 2.320 45,494 +0.03(+1.31%)
Jun 25, 2019 2.210 2.350 2.210 2.290 31,362 +0.09(+4.09%)
Jun 24, 2019 2.260 2.284 2.200 2.200 17,460 -0.06(-2.65%)
Jun 21, 2019 2.340 2.351 2.260 2.260 20,200 -0.09(-3.83%)
Jun 20, 2019 2.320 2.400 2.310 2.350 59,509 +0.05(+2.17%)
Jun 19, 2019 2.449 2.449 2.300 2.300 41,739 +0.00(+0.00%)
Jun 18, 2019 2.250 2.300 2.242 2.300 14,148 +0.07(+3.14%)
Jun 17, 2019 2.360 2.360 2.080 2.230 46,718 +0.09(+4.21%)
Jun 14, 2019 2.150 2.197 2.110 2.140 35,300 -0.00(-0.23%)
Jun 13, 2019 2.090 2.150 2.080 2.145 5,730 +0.02(+0.70%)
Jun 12, 2019 2.030 2.130 2.030 2.130 11,013 +0.12(+5.97%)
Jun 11, 2019 1.981 2.030 1.981 2.010 24,404 +0.05(+2.55%)
Jun 10, 2019 1.930 1.980 1.911 1.960 7,347 +0.03(+1.55%)
Jun 07, 2019 1.880 1.930 1.880 1.930 42,400 +0.09(+4.89%)
Jun 06, 2019 1.930 1.950 1.840 1.840 26,192 -0.11(-5.64%)
Jun 05, 2019 1.920 1.950 1.913 1.950 25,272 +0.05(+2.63%)
Jun 04, 2019 1.900 1.917 1.860 1.900 29,112 -0.03(-1.55%)
Jun 03, 2019 1.870 1.930 1.850 1.930 22,599 +0.08(+4.32%)
May 31, 2019 1.870 1.876 1.850 1.850 3,200 -0.04(-2.06%)
May 30, 2019 1.900 1.935 1.850 1.889 168,314 -0.01(-0.58%)
May 29, 2019 1.870 1.940 1.860 1.900 22,918 +0.01(+0.53%)
May 28, 2019 1.900 1.925 1.880 1.890 54,064 -0.01(-0.50%)
May 24, 2019 1.920 2.000 1.806 1.899 43,400 +0.09(+4.94%)
May 23, 2019 1.700 1.850 1.675 1.810 27,899 +0.11(+6.47%)
May 22, 2019 1.670 1.741 1.660 1.700 19,614 +0.00(+0.00%)
May 21, 2019 1.780 1.781 1.650 1.700 6,608 -0.05(-2.86%)
May 20, 2019 1.759 1.790 1.700 1.750 18,026 -0.02(-1.13%)
May 17, 2019 1.810 1.810 1.770 1.770 4,400 -0.05(-2.75%)
May 16, 2019 1.800 1.820 1.780 1.820 26,026 +0.05(+2.82%)
May 15, 2019 1.800 1.840 1.770 1.770 3,693 -0.03(-1.67%)
May 14, 2019 1.840 1.840 1.770 1.800 41,497 -0.04(-2.17%)
May 13, 2019 1.790 1.840 1.750 1.840 15,245 +0.03(+1.87%)
May 10, 2019 1.780 1.840 1.780 1.806 6,100 +0.05(+2.63%)
May 09, 2019 1.832 1.832 1.760 1.760 14,440 -0.07(-4.09%)
May 08, 2019 1.900 1.900 1.810 1.835 15,546 -0.09(-4.92%)
May 07, 2019 1.890 1.930 1.880 1.930 29,668 +0.03(+1.58%)
May 06, 2019 1.890 1.970 1.890 1.900 19,767 -0.01(-0.40%)
May 03, 2019 1.850 1.940 1.850 1.908 19,800 +0.06(+3.12%)
May 02, 2019 1.990 1.990 1.850 1.850 19,512 -0.12(-6.09%)
May 01, 2019 1.980 2.000 1.960 1.970 12,577 -0.03(-1.50%)
Apr 30, 2019 2.000 2.050 1.970 2.000 71,348 -0.01(-0.50%)
Apr 29, 2019 2.080 2.085 1.981 2.010 94,247 -0.02(-0.99%)
Apr 26, 2019 2.100 2.190 1.956 2.030 195,500 +0.08(+4.10%)
Apr 25, 2019 1.990 1.990 1.860 1.950 35,408 +0.04(+2.09%)
Apr 24, 2019 1.880 1.930 1.880 1.910 25,435 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.859 1.910 31,839 +0.02(+1.06%)
Apr 22, 2019 1.860 1.931 1.860 1.890 7,555 +0.05(+2.72%)
Apr 18, 2019 1.700 1.929 1.700 1.840 29,300 +0.16(+9.52%)
Apr 17, 2019 1.700 1.740 1.680 1.680 13,703 -0.01(-0.59%)
Apr 16, 2019 1.710 1.710 1.690 1.690 3,963 -0.01(-0.59%)
Apr 15, 2019 1.680 1.740 1.670 1.700 19,771 +0.00(+0.18%)
Apr 12, 2019 1.663 1.700 1.650 1.697 14,800 +0.03(+2.06%)
Apr 11, 2019 1.640 1.670 1.640 1.663 5,322 +0.06(+3.92%)
Apr 10, 2019 1.650 1.670 1.600 1.600 25,021 -0.06(-3.61%)
Apr 09, 2019 1.640 1.660 1.640 1.660 3,986 -0.01(-0.60%)
Apr 08, 2019 1.680 1.680 1.640 1.670 14,519 -0.01(-0.60%)
Apr 05, 2019 1.670 1.680 1.644 1.680 2,100 +0.01(+0.60%)
Apr 04, 2019 1.660 1.693 1.660 1.670 5,891 +0.04(+2.45%)
Apr 03, 2019 1.670 1.690 1.630 1.630 5,665 -0.04(-2.40%)
Apr 02, 2019 1.624 1.690 1.613 1.670 10,876 +0.05(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.