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

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 11.53 12.27 11.39 12.22 337,098 +0.84(+7.38%)
Mar 28, 2014 11.00 11.65 11.00 11.38 267,748 +0.35(+3.17%)
Mar 27, 2014 10.48 11.24 10.01 11.03 423,386 +0.56(+5.35%)
Mar 26, 2014 10.50 10.94 10.45 10.47 195,247 +0.10(+0.96%)
Mar 25, 2014 10.51 10.64 9.840 10.37 209,045 -0.09(-0.86%)
Mar 24, 2014 10.71 10.75 9.840 10.46 199,101 -0.17(-1.60%)
Mar 21, 2014 10.80 11.45 10.54 10.63 275,481 -0.07(-0.65%)
Mar 20, 2014 10.43 10.82 10.30 10.70 123,605 +0.27(+2.59%)
Mar 19, 2014 10.34 10.60 10.16 10.43 171,623 +0.25(+2.46%)
Mar 18, 2014 9.610 10.29 9.429 10.18 187,964 +0.60(+6.26%)
Mar 17, 2014 9.670 10.10 9.580 9.580 133,315 -0.16(-1.64%)
Mar 14, 2014 9.700 10.23 9.500 9.740 150,265 +0.03(+0.31%)
Mar 13, 2014 9.780 10.18 9.654 9.710 132,907 -0.04(-0.41%)
Mar 12, 2014 10.19 10.45 9.250 9.750 400,745 -0.75(-7.14%)
Mar 11, 2014 10.82 10.94 10.28 10.50 261,589 -0.32(-2.96%)
Mar 10, 2014 10.75 10.98 10.54 10.82 138,033 +0.07(+0.65%)
Mar 07, 2014 10.82 10.92 10.51 10.75 150,742 +0.10(+0.94%)
Mar 06, 2014 10.33 11.34 10.19 10.65 494,112 +0.33(+3.20%)
Mar 05, 2014 10.15 10.40 9.910 10.32 89,848 +0.22(+2.18%)
Mar 04, 2014 9.980 10.38 9.920 10.10 162,325 +0.28(+2.85%)
Mar 03, 2014 9.510 10.05 9.510 9.820 161,315 +0.17(+1.76%)
Feb 28, 2014 9.530 10.15 9.420 9.650 200,687 +0.15(+1.58%)
Feb 27, 2014 9.020 9.540 8.815 9.500 172,619 +0.45(+4.97%)
Feb 26, 2014 8.730 9.150 8.650 9.050 128,020 +0.34(+3.90%)
Feb 25, 2014 8.900 9.240 8.580 8.710 132,739 -0.21(-2.35%)
Feb 24, 2014 8.790 9.170 8.600 8.920 118,030 +0.32(+3.72%)
Feb 21, 2014 8.860 9.050 8.520 8.600 88,069 -0.26(-2.93%)
Feb 20, 2014 8.640 9.010 8.400 8.860 153,759 +0.27(+3.14%)
Feb 19, 2014 8.760 8.820 8.500 8.590 115,087 -0.23(-2.61%)
Feb 18, 2014 8.290 8.850 8.240 8.820 98,029 +0.55(+6.65%)
Feb 14, 2014 8.570 8.270 8.270 8.270 87,900 -0.30(-3.50%)
Feb 13, 2014 8.130 8.600 8.070 8.570 76,535 +0.42(+5.15%)
Feb 12, 2014 8.210 8.300 8.100 8.150 121,383 -0.08(-0.97%)
Feb 11, 2014 8.380 8.455 8.040 8.230 102,185 -0.15(-1.79%)
Feb 10, 2014 8.260 8.430 7.940 8.380 93,454 +0.13(+1.58%)
Feb 07, 2014 8.470 8.520 8.110 8.250 105,707 -0.17(-2.02%)
Feb 06, 2014 7.750 8.489 7.520 8.420 181,623 +0.24(+2.93%)
Feb 05, 2014 8.360 8.360 8.030 8.180 128,151 -0.20(-2.39%)
Feb 04, 2014 8.670 8.850 8.250 8.380 189,512 -0.25(-2.90%)
Feb 03, 2014 9.250 9.250 8.510 8.630 227,232 -0.61(-6.60%)
Jan 31, 2014 8.930 9.380 8.823 9.240 115,838 +0.15(+1.65%)
Jan 30, 2014 9.230 9.290 8.860 9.090 65,816 +0.01(+0.11%)
Jan 29, 2014 8.900 9.440 8.840 9.080 83,237 +0.06(+0.67%)
Jan 28, 2014 9.240 9.380 8.920 9.020 102,436 -0.20(-2.17%)
Jan 27, 2014 9.150 9.480 8.805 9.220 159,693 +0.22(+2.44%)
Jan 24, 2014 9.960 9.980 8.880 9.000 288,009 -1.06(-10.54%)
Jan 23, 2014 10.45 10.57 9.590 10.06 264,000 -0.43(-4.10%)
Jan 22, 2014 10.26 10.69 9.980 10.49 151,436 +0.25(+2.44%)
Jan 21, 2014 10.34 10.60 10.02 10.24 211,838 -0.07(-0.68%)
Jan 17, 2014 10.84 10.31 10.31 10.31 151,400 -0.48(-4.45%)
Jan 16, 2014 10.97 11.30 10.50 10.79 173,547 -0.23(-2.09%)
Jan 15, 2014 10.20 11.24 10.18 11.02 245,421 +0.82(+8.04%)
Jan 14, 2014 10.21 10.47 10.11 10.20 151,844 -0.01(-0.10%)
Jan 13, 2014 10.47 10.88 10.00 10.21 276,474 -0.57(-5.29%)
Jan 10, 2014 11.67 11.94 10.37 10.78 443,830 -0.92(-7.86%)
Jan 09, 2014 10.59 11.76 10.33 11.70 715,999 +1.15(+10.90%)
Jan 08, 2014 9.920 10.69 9.770 10.55 320,337 +0.59(+5.92%)
Jan 07, 2014 9.980 10.28 9.620 9.960 293,394 +0.03(+0.30%)
Jan 06, 2014 10.57 10.84 9.750 9.930 406,693 -0.45(-4.34%)
Jan 03, 2014 9.800 10.65 9.630 10.38 688,666 +0.48(+4.85%)
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.