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 (%)
Oct 30, 2015 2.100 2.150 2.080 2.140 45,396 -0.11(-4.89%)
Oct 29, 2015 2.490 2.490 2.200 2.250 75,952 -0.23(-9.27%)
Oct 28, 2015 2.500 2.540 2.430 2.480 41,958 +0.02(+0.81%)
Oct 27, 2015 2.450 2.490 2.430 2.460 40,411 -0.04(-1.60%)
Oct 26, 2015 2.500 2.530 2.450 2.500 28,416 -0.01(-0.40%)
Oct 23, 2015 2.570 2.590 2.400 2.510 64,859 -0.07(-2.71%)
Oct 22, 2015 2.730 2.740 2.540 2.580 65,505 -0.14(-5.15%)
Oct 21, 2015 2.780 2.800 2.650 2.720 27,519 +0.07(+2.64%)
Oct 20, 2015 2.560 2.670 2.500 2.650 30,426 +0.04(+1.53%)
Oct 19, 2015 2.620 2.780 2.610 2.610 13,272 -0.01(-0.38%)
Oct 16, 2015 2.650 2.665 2.400 2.620 166,919 -0.01(-0.38%)
Oct 15, 2015 2.740 2.840 2.630 2.630 21,036 -0.14(-5.05%)
Oct 14, 2015 2.850 2.850 2.770 2.770 12,160 -0.10(-3.48%)
Oct 13, 2015 2.950 3.030 2.830 2.870 6,001 -0.05(-1.71%)
Oct 12, 2015 3.180 3.180 2.920 2.920 42,762 -0.22(-7.01%)
Oct 09, 2015 3.240 3.240 2.990 3.140 20,799 -0.05(-1.56%)
Oct 08, 2015 3.210 3.240 3.100 3.190 20,007 +0.00(+0.00%)
Oct 07, 2015 2.980 3.231 2.930 3.190 38,305 +0.29(+10.00%)
Oct 06, 2015 2.750 2.920 2.700 2.900 18,396 +0.17(+6.23%)
Oct 05, 2015 2.370 2.730 2.370 2.730 47,389 +0.36(+15.19%)
Oct 02, 2015 2.290 2.425 2.290 2.370 24,626 +0.02(+0.85%)
Oct 01, 2015 2.100 2.350 2.060 2.350 78,820 +0.28(+13.53%)
Sep 30, 2015 2.000 2.090 1.800 2.070 328,401 -0.01(-0.48%)
Sep 29, 2015 2.300 2.320 2.030 2.080 149,062 -0.22(-9.57%)
Sep 28, 2015 2.420 2.420 2.290 2.300 66,874 -0.12(-4.96%)
Sep 25, 2015 2.520 2.630 2.420 2.420 32,672 -0.08(-3.20%)
Sep 24, 2015 2.442 2.520 2.413 2.500 59,930 -0.09(-3.47%)
Sep 23, 2015 2.660 2.700 2.590 2.590 37,264 -0.08(-3.00%)
Sep 22, 2015 2.770 2.770 2.670 2.670 46,772 -0.14(-4.98%)
Sep 21, 2015 2.660 2.860 2.660 2.810 56,190 -0.06(-2.09%)
Sep 18, 2015 3.070 3.070 2.680 2.870 306,743 -0.39(-11.96%)
Sep 17, 2015 3.270 3.320 3.260 3.260 7,986 -0.02(-0.61%)
Sep 16, 2015 3.200 3.300 3.200 3.280 12,227 +0.07(+2.18%)
Sep 15, 2015 3.220 3.230 3.181 3.210 9,002 +0.01(+0.31%)
Sep 14, 2015 3.200 3.240 3.190 3.200 9,240 +0.00(+0.00%)
Sep 11, 2015 3.190 3.220 3.080 3.200 27,541 +0.00(+0.00%)
Sep 10, 2015 3.200 3.250 3.170 3.200 37,875 +0.00(+0.00%)
Sep 09, 2015 3.250 3.250 3.190 3.200 19,178 -0.04(-1.23%)
Sep 08, 2015 3.150 3.250 3.150 3.240 31,727 +0.09(+2.86%)
Sep 04, 2015 3.100 3.150 3.150 3.150 74,500 +0.03(+0.96%)
Sep 03, 2015 3.120 3.140 3.100 3.120 29,559 +0.00(+0.00%)
Sep 02, 2015 3.160 3.160 3.100 3.120 32,642 +0.00(+0.00%)
Sep 01, 2015 3.150 3.210 3.100 3.120 16,800 -0.06(-1.89%)
Aug 31, 2015 3.190 3.260 3.160 3.180 29,297 +0.00(+0.00%)
Aug 28, 2015 3.110 3.290 3.100 3.180 41,517 +0.06(+1.92%)
Aug 27, 2015 3.190 3.260 3.110 3.120 32,907 -0.03(-0.95%)
Aug 26, 2015 3.250 3.250 3.150 3.150 25,276 -0.02(-0.63%)
Aug 25, 2015 3.250 3.430 3.150 3.170 51,153 +0.00(+0.00%)
Aug 24, 2015 3.100 3.190 3.100 3.170 46,746 -0.09(-2.76%)
Aug 21, 2015 3.300 3.330 3.250 3.260 39,301 -0.05(-1.51%)
Aug 20, 2015 3.460 3.460 3.300 3.310 65,558 -0.16(-4.61%)
Aug 19, 2015 3.530 3.547 3.470 3.470 60,961 -0.06(-1.70%)
Aug 18, 2015 3.610 3.610 3.530 3.530 35,373 -0.07(-1.94%)
Aug 17, 2015 3.560 3.630 3.560 3.600 26,241 +0.04(+1.12%)
Aug 14, 2015 3.600 3.630 3.550 3.560 32,962 -0.06(-1.66%)
Aug 13, 2015 3.740 3.740 3.600 3.620 16,788 -0.09(-2.43%)
Aug 12, 2015 3.560 3.720 3.560 3.710 34,491 +0.11(+3.06%)
Aug 11, 2015 3.580 3.610 3.560 3.600 34,086 +0.00(+0.00%)
Aug 10, 2015 3.640 3.640 3.560 3.600 27,607 +0.01(+0.28%)
Aug 07, 2015 3.560 3.840 3.560 3.590 36,189 +0.01(+0.28%)
Aug 06, 2015 3.540 3.640 3.540 3.580 17,081 +0.01(+0.28%)
Aug 05, 2015 3.570 3.630 3.570 3.570 33,304 +0.00(+0.00%)
Aug 04, 2015 3.640 3.680 3.550 3.570 56,641 -0.03(-0.83%)
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.