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 31, 2020 7.930 7.930 7.930 3,199,782 -0.16(-1.98%)
Dec 30, 2020 7.660 8.540 7.600 8.090 3,199,782 +0.37(+4.79%)
Dec 29, 2020 7.660 7.910 6.580 7.720 1,940,733 -1.03(-11.77%)
Dec 28, 2020 6.220 8.850 6.200 8.750 4,565,464 +2.74(+45.59%)
Dec 24, 2020 6.290 6.300 5.880 6.010 638,100 +0.16(+2.74%)
Dec 23, 2020 5.800 6.320 5.520 5.850 1,789,608 +0.45(+8.33%)
Dec 22, 2020 4.590 5.600 4.570 5.400 1,005,229 +1.00(+22.73%)
Dec 21, 2020 4.160 4.460 4.160 4.400 180,420 +0.07(+1.62%)
Dec 18, 2020 4.140 4.564 4.130 4.330 362,600 +0.21(+5.10%)
Dec 17, 2020 4.300 4.370 4.060 4.120 153,629 -0.09(-2.14%)
Dec 16, 2020 4.370 4.460 4.120 4.210 207,635 -0.05(-1.17%)
Dec 15, 2020 3.980 4.340 3.960 4.260 387,286 +0.31(+7.85%)
Dec 14, 2020 3.900 4.170 3.850 3.950 212,198 +0.08(+2.07%)
Dec 11, 2020 3.970 4.189 3.750 3.870 227,900 -0.11(-2.76%)
Dec 10, 2020 3.890 4.070 3.860 3.980 207,382 +0.12(+3.11%)
Dec 09, 2020 4.170 4.270 3.850 3.860 329,466 -0.31(-7.43%)
Dec 08, 2020 4.150 4.290 3.972 4.170 239,760 +0.08(+1.96%)
Dec 07, 2020 4.380 4.421 4.040 4.090 203,064 -0.26(-5.98%)
Dec 04, 2020 4.250 4.440 4.100 4.350 256,900 +0.13(+3.08%)
Dec 03, 2020 4.370 4.470 4.220 4.220 142,360 -0.13(-2.99%)
Dec 02, 2020 4.750 4.750 4.320 4.350 288,502 -0.14(-3.12%)
Dec 01, 2020 4.750 4.750 4.400 4.490 245,338 -0.17(-3.65%)
Nov 30, 2020 4.920 4.965 4.540 4.660 268,995 -0.16(-3.32%)
Nov 27, 2020 4.750 5.090 4.740 4.820 256,500 +0.05(+1.05%)
Nov 25, 2020 4.990 5.000 4.610 4.770 398,500 -0.30(-5.92%)
Nov 24, 2020 5.220 5.560 4.870 5.070 1,285,821 +0.20(+4.11%)
Nov 23, 2020 4.890 4.920 4.370 4.870 854,173 +0.20(+4.28%)
Nov 20, 2020 4.390 4.920 4.330 4.670 2,032,800 +0.47(+11.19%)
Nov 19, 2020 3.830 4.250 3.830 4.200 468,185 +0.37(+9.66%)
Nov 18, 2020 4.000 4.020 3.810 3.830 140,767 -0.08(-2.05%)
Nov 17, 2020 3.760 4.070 3.760 3.910 346,304 +0.20(+5.39%)
Nov 16, 2020 3.600 3.750 3.450 3.710 211,953 +0.12(+3.34%)
Nov 13, 2020 3.360 3.650 3.260 3.590 241,900 +0.25(+7.49%)
Nov 12, 2020 3.380 3.420 3.270 3.340 71,380 +0.00(+0.00%)
Nov 11, 2020 3.380 3.480 3.260 3.340 64,243 -0.02(-0.60%)
Nov 10, 2020 3.210 3.450 3.180 3.360 169,696 +0.16(+5.00%)
Nov 09, 2020 3.501 3.501 3.180 3.200 357,614 +0.00(+0.00%)
Nov 06, 2020 3.250 3.410 3.030 3.200 323,900 -0.02(-0.62%)
Nov 05, 2020 3.710 3.800 3.121 3.220 625,343 -0.18(-5.29%)
Nov 04, 2020 3.750 3.980 3.350 3.400 516,569 -0.70(-17.07%)
Nov 03, 2020 4.020 4.100 3.940 4.100 112,923 +0.19(+4.86%)
Nov 02, 2020 3.800 3.940 3.750 3.910 82,517 +0.19(+5.11%)
Oct 30, 2020 3.750 3.900 3.710 3.720 138,500 -0.19(-4.86%)
Oct 29, 2020 3.940 3.950 3.640 3.910 163,495 +0.04(+1.03%)
Oct 28, 2020 4.060 4.060 3.750 3.870 194,047 -0.25(-6.07%)
Oct 27, 2020 4.150 4.250 3.920 4.120 177,003 -0.03(-0.72%)
Oct 26, 2020 4.360 4.410 3.940 4.150 166,405 -0.22(-5.03%)
Oct 23, 2020 4.220 4.390 4.170 4.370 232,400 +0.25(+6.07%)
Oct 22, 2020 4.190 4.230 3.990 4.120 136,308 -0.07(-1.67%)
Oct 21, 2020 4.440 4.570 4.070 4.190 195,353 -0.24(-5.42%)
Oct 20, 2020 4.350 4.480 4.100 4.430 211,965 +0.07(+1.61%)
Oct 19, 2020 4.690 4.840 4.230 4.360 526,894 -0.09(-2.02%)
Oct 16, 2020 4.350 4.939 4.350 4.450 562,200 +0.17(+3.97%)
Oct 15, 2020 3.590 4.350 3.590 4.280 384,086 +0.46(+12.04%)
Oct 14, 2020 3.960 4.040 3.750 3.820 199,390 -0.06(-1.55%)
Oct 13, 2020 3.670 3.980 3.500 3.880 208,147 +0.21(+5.72%)
Oct 12, 2020 3.760 3.880 3.600 3.670 197,851 -0.11(-2.91%)
Oct 09, 2020 3.890 3.930 3.720 3.780 130,900 -0.15(-3.82%)
Oct 08, 2020 4.400 4.420 3.650 3.930 551,970 -0.17(-4.15%)
Oct 07, 2020 3.760 4.500 3.630 4.100 984,839 +0.58(+16.48%)
Oct 06, 2020 3.280 3.700 3.080 3.520 649,465 +0.44(+14.29%)
Oct 05, 2020 2.790 3.150 2.740 3.080 450,666 +0.35(+12.82%)
Oct 02, 2020 2.790 2.870 2.680 2.730 138,400 -0.10(-3.53%)
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.