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

Broadwind Energy Inc (NQ: BWEN )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2016 4.045 4.045 4.045 0 -0.01(-0.37%)
Dec 29, 2016 4.160 4.160 4.060 4.060 39,772 -0.08(-2.05%)
Dec 28, 2016 4.260 4.300 4.120 4.145 24,407 -0.12(-2.70%)
Dec 27, 2016 4.440 4.440 4.150 4.260 20,270 -0.10(-2.29%)
Dec 23, 2016 4.360 4.360 4.360 0 +0.08(+1.99%)
Dec 22, 2016 4.220 4.410 4.220 4.275 57,377 +0.04(+0.83%)
Dec 21, 2016 4.270 4.320 4.190 4.240 20,518 -0.08(-1.74%)
Dec 20, 2016 4.220 4.330 4.130 4.315 21,667 +0.03(+0.58%)
Dec 19, 2016 4.110 4.330 4.090 4.290 36,189 +0.19(+4.63%)
Dec 16, 2016 4.190 4.190 4.050 4.100 34,486 -0.09(-2.15%)
Dec 15, 2016 4.210 4.270 4.150 4.190 27,072 +0.01(+0.24%)
Dec 14, 2016 4.260 4.340 4.180 4.180 37,659 -0.01(-0.24%)
Dec 13, 2016 4.250 4.350 4.170 4.190 18,795 +0.01(+0.24%)
Dec 12, 2016 4.200 4.350 4.150 4.180 33,002 -0.02(-0.48%)
Dec 09, 2016 4.230 4.323 4.110 4.200 10,143 +0.03(+0.72%)
Dec 08, 2016 4.210 4.320 4.160 4.170 54,815 -0.13(-3.02%)
Dec 07, 2016 4.160 4.340 4.160 4.300 83,355 +0.14(+3.37%)
Dec 06, 2016 4.100 4.200 4.050 4.160 52,033 +0.06(+1.46%)
Dec 05, 2016 4.100 4.160 4.040 4.100 21,123 -0.06(-1.44%)
Dec 02, 2016 4.040 4.160 4.040 4.160 14,856 +0.10(+2.46%)
Dec 01, 2016 4.130 4.250 4.050 4.060 15,848 -0.03(-0.73%)
Nov 30, 2016 4.150 4.170 4.050 4.090 35,619 -0.04(-0.97%)
Nov 29, 2016 4.180 4.200 4.100 4.130 17,259 +0.03(+0.73%)
Nov 28, 2016 4.350 4.350 4.100 4.100 21,734 -0.20(-4.65%)
Nov 25, 2016 4.060 4.320 4.050 4.300 55,560 +0.24(+5.91%)
Nov 23, 2016 4.060 4.060 4.060 0 -0.17(-4.02%)
Nov 22, 2016 4.150 4.230 4.110 4.230 12,132 +0.08(+1.93%)
Nov 21, 2016 4.150 4.340 4.090 4.150 43,655 +0.00(+0.00%)
Nov 18, 2016 4.160 4.270 4.130 4.150 50,139 -0.01(-0.24%)
Nov 17, 2016 4.030 4.300 4.010 4.160 68,912 +0.09(+2.21%)
Nov 16, 2016 4.050 4.100 4.020 4.070 16,878 +0.00(+0.00%)
Nov 15, 2016 4.120 4.140 4.050 4.070 61,334 -0.05(-1.21%)
Nov 14, 2016 4.130 4.190 4.050 4.120 37,979 -0.02(-0.60%)
Nov 11, 2016 4.090 4.190 4.000 4.145 19,168 +0.00(+0.12%)
Nov 10, 2016 4.050 4.170 4.050 4.140 44,491 +0.06(+1.47%)
Nov 09, 2016 4.350 4.450 3.950 4.080 69,058 -0.38(-8.52%)
Nov 08, 2016 4.370 4.479 4.345 4.460 20,124 +0.06(+1.36%)
Nov 07, 2016 4.350 4.400 4.190 4.400 16,384 +0.14(+3.29%)
Nov 04, 2016 4.210 4.370 4.210 4.260 13,856 +0.02(+0.47%)
Nov 03, 2016 4.280 4.390 4.220 4.240 44,736 -0.05(-1.17%)
Nov 02, 2016 4.300 4.350 4.130 4.290 36,307 -0.03(-0.69%)
Nov 01, 2016 4.370 4.460 4.160 4.320 52,054 -0.03(-0.69%)
Oct 31, 2016 4.480 4.480 4.350 4.350 30,068 -0.07(-1.58%)
Oct 28, 2016 4.530 4.530 4.350 4.420 18,912 +0.07(+1.61%)
Oct 27, 2016 4.380 4.430 4.187 4.350 39,212 -0.03(-0.68%)
Oct 26, 2016 4.350 4.490 4.240 4.380 43,065 +0.00(+0.00%)
Oct 25, 2016 4.450 4.530 4.310 4.380 24,684 -0.07(-1.57%)
Oct 24, 2016 4.390 4.570 4.300 4.450 45,418 +0.01(+0.23%)
Oct 21, 2016 4.360 4.480 4.230 4.440 37,997 +0.08(+1.83%)
Oct 20, 2016 4.260 4.370 4.240 4.360 18,057 +0.05(+1.16%)
Oct 19, 2016 4.230 4.370 4.230 4.310 11,957 +0.07(+1.65%)
Oct 18, 2016 4.280 4.400 4.180 4.240 53,843 -0.09(-2.08%)
Oct 17, 2016 4.430 4.450 4.140 4.330 120,928 -0.07(-1.59%)
Oct 14, 2016 4.220 4.460 4.151 4.400 23,595 +0.05(+1.15%)
Oct 13, 2016 4.130 4.550 4.080 4.350 249,964 +0.14(+3.33%)
Oct 12, 2016 4.230 4.340 4.080 4.210 103,060 -0.03(-0.71%)
Oct 11, 2016 4.450 4.450 4.165 4.240 22,494 -0.19(-4.29%)
Oct 10, 2016 4.290 4.470 4.290 4.430 44,561 +0.04(+0.91%)
Oct 07, 2016 4.300 4.390 4.260 4.390 13,866 +0.07(+1.62%)
Oct 06, 2016 4.330 4.380 4.310 4.320 9,843 -0.04(-0.92%)
Oct 05, 2016 4.200 4.400 4.030 4.360 146,093 +0.13(+3.07%)
Oct 04, 2016 4.200 4.256 4.000 4.230 116,119 +0.01(+0.24%)
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.