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

Broadwind Energy Inc (NQ: BWEN )

2.120 -0.090 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 2.260 2.350 2.250 2.260 27,219 -0.04(-1.74%)
Nov 29, 2012 2.330 2.380 2.300 2.300 63,389 -0.01(-0.43%)
Nov 28, 2012 2.300 2.350 2.230 2.310 53,885 -0.04(-1.70%)
Nov 27, 2012 2.200 2.350 2.150 2.350 194,044 +0.27(+12.98%)
Nov 26, 2012 2.040 2.100 2.040 2.080 39,343 +0.01(+0.48%)
Nov 23, 2012 2.070 2.120 2.035 2.070 25,495 +0.02(+0.98%)
Nov 21, 2012 2.150 2.190 2.050 2.050 50,181 -0.05(-2.38%)
Nov 20, 2012 2.020 2.170 2.000 2.100 123,675 +0.09(+4.48%)
Nov 19, 2012 2.030 2.080 2.010 2.010 48,511 -0.02(-0.99%)
Nov 16, 2012 2.020 2.132 2.020 2.030 36,295 -0.02(-0.98%)
Nov 15, 2012 2.050 2.180 2.020 2.050 80,491 -0.03(-1.44%)
Nov 14, 2012 2.120 2.120 2.010 2.080 102,870 +0.04(+1.96%)
Nov 13, 2012 2.200 2.250 2.040 2.040 67,127 -0.17(-7.48%)
Nov 12, 2012 2.260 2.300 2.200 2.205 58,635 -0.05(-2.43%)
Nov 09, 2012 2.200 2.310 2.200 2.260 48,967 +0.04(+1.80%)
Nov 08, 2012 2.320 2.380 2.200 2.220 92,123 -0.18(-7.50%)
Nov 07, 2012 2.820 2.820 2.400 2.400 148,123 -0.30(-11.11%)
Nov 06, 2012 2.570 2.830 2.540 2.700 193,385 +0.17(+6.72%)
Nov 05, 2012 2.580 2.580 2.500 2.530 36,602 +0.03(+1.20%)
Nov 02, 2012 2.500 2.580 2.430 2.500 62,766 +0.03(+1.21%)
Nov 01, 2012 2.410 2.570 2.410 2.470 43,359 +0.04(+1.65%)
Oct 31, 2012 2.300 2.430 2.260 2.430 31,955 +0.13(+5.65%)
Oct 26, 2012 2.340 2.300 2.300 2.300 56,500 -0.02(-0.86%)
Oct 25, 2012 2.350 2.350 2.260 2.320 39,347 +0.06(+2.65%)
Oct 24, 2012 2.390 2.390 2.250 2.260 51,292 -0.07(-3.00%)
Oct 23, 2012 2.400 2.420 2.310 2.330 87,028 -0.21(-8.27%)
Oct 19, 2012 2.740 2.745 2.480 2.540 242,774 -0.21(-7.64%)
Oct 18, 2012 2.470 3.200 2.430 2.750 1,849,502 +0.58(+26.73%)
Oct 17, 2012 2.130 2.190 2.130 2.170 60,019 +0.01(+0.46%)
Oct 16, 2012 2.110 2.230 2.110 2.160 63,970 +0.03(+1.41%)
Oct 15, 2012 2.080 2.150 2.080 2.130 14,491 +0.03(+1.43%)
Oct 12, 2012 2.070 2.180 2.070 2.100 88,536 +0.00(+0.00%)
Oct 11, 2012 2.110 2.150 2.100 2.100 13,147 -0.03(-1.41%)
Oct 10, 2012 2.080 2.140 2.080 2.130 44,582 +0.01(+0.47%)
Oct 09, 2012 2.220 2.290 2.080 2.120 46,947 -0.10(-4.50%)
Oct 08, 2012 2.220 2.250 2.190 2.220 7,203 -0.04(-1.77%)
Oct 05, 2012 2.200 2.300 2.200 2.260 26,391 +0.04(+1.80%)
Oct 04, 2012 2.220 2.240 2.200 2.220 14,797 -0.01(-0.45%)
Oct 03, 2012 2.150 2.290 2.150 2.230 50,272 +0.08(+3.72%)
Oct 02, 2012 2.160 2.230 2.150 2.150 20,537 -0.04(-1.83%)
Oct 01, 2012 2.190 2.190 2.120 2.190 39,276 +0.03(+1.39%)
Sep 28, 2012 2.130 2.230 2.120 2.160 20,126 +0.06(+2.86%)
Sep 27, 2012 2.110 2.190 2.080 2.100 59,834 -0.04(-1.87%)
Sep 26, 2012 2.400 2.400 2.140 2.140 93,585 -0.22(-9.32%)
Sep 25, 2012 2.460 2.480 2.320 2.360 64,938 -0.06(-2.48%)
Sep 24, 2012 2.420 2.450 2.420 2.420 55,111 +0.00(+0.00%)
Sep 21, 2012 2.500 2.620 2.420 2.420 127,718 -0.10(-3.97%)
Sep 20, 2012 2.360 2.610 2.300 2.520 201,919 +0.17(+7.23%)
Sep 19, 2012 2.290 2.360 2.280 2.350 43,322 +0.02(+0.86%)
Sep 18, 2012 2.260 2.360 2.260 2.330 199,006 +0.03(+1.30%)
Sep 17, 2012 2.420 2.420 2.270 2.300 35,320 -0.11(-4.56%)
Sep 14, 2012 2.420 2.440 2.210 2.410 59,795 +0.06(+2.55%)
Sep 13, 2012 2.340 2.380 2.290 2.350 47,756 +0.07(+3.07%)
Sep 12, 2012 2.250 2.430 2.220 2.280 110,896 +0.08(+3.64%)
Sep 11, 2012 2.050 2.350 2.050 2.200 190,781 +0.20(+10.00%)
Sep 10, 2012 1.940 2.000 1.900 2.000 59,787 +0.07(+3.63%)
Sep 07, 2012 1.890 2.000 1.890 1.930 40,743 +0.05(+2.66%)
Sep 06, 2012 1.850 1.970 1.840 1.880 45,770 +0.00(+0.00%)
Sep 05, 2012 1.750 1.990 1.711 1.880 113,372 +0.13(+7.37%)
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.