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 UNCHANGED
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, 2015 1.850 2.000 1.850 1.940 31,696 +0.09(+4.86%)
Nov 27, 2015 1.890 1.890 1.850 1.850 12,112 -0.01(-0.54%)
Nov 25, 2015 1.810 1.860 1.860 1.860 14,200 +0.02(+1.09%)
Nov 24, 2015 1.810 1.850 1.810 1.840 11,002 +0.01(+0.55%)
Nov 23, 2015 1.820 1.830 1.810 1.830 18,648 +0.04(+2.23%)
Nov 20, 2015 1.750 1.840 1.750 1.790 40,270 +0.01(+0.56%)
Nov 19, 2015 1.870 1.890 1.770 1.780 85,758 -0.11(-5.82%)
Nov 18, 2015 1.910 1.940 1.890 1.890 13,918 -0.06(-3.08%)
Nov 17, 2015 1.920 2.000 1.880 1.950 28,103 -0.03(-1.52%)
Nov 16, 2015 2.070 2.070 1.920 1.980 19,167 -0.06(-2.94%)
Nov 13, 2015 1.950 2.050 1.880 2.040 26,638 +0.12(+6.25%)
Nov 12, 2015 1.850 1.970 1.750 1.920 844,311 +0.07(+3.78%)
Nov 11, 2015 1.950 1.950 1.840 1.850 31,170 -0.06(-3.14%)
Nov 10, 2015 2.070 2.070 1.910 1.910 27,657 -0.11(-5.45%)
Nov 09, 2015 2.080 2.130 2.000 2.020 40,291 -0.02(-0.98%)
Nov 06, 2015 2.040 2.120 1.992 2.040 59,581 +0.00(+0.00%)
Nov 05, 2015 2.130 2.130 2.030 2.040 28,307 -0.03(-1.45%)
Nov 04, 2015 2.000 2.090 2.000 2.070 24,097 +0.02(+0.98%)
Nov 03, 2015 2.065 2.100 1.980 2.050 58,484 +0.00(+0.00%)
Nov 02, 2015 2.080 2.270 2.050 2.050 112,478 -0.09(-4.21%)
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%)
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.