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 29, 2019 1.500 1.510 1.460 1.460 3,900 -0.04(-2.67%)
Nov 27, 2019 1.460 1.570 1.460 1.500 13,000 +0.03(+2.04%)
Nov 26, 2019 1.580 1.580 1.435 1.470 43,799 -0.09(-5.77%)
Nov 25, 2019 1.500 1.650 1.415 1.560 94,995 +0.06(+4.00%)
Nov 22, 2019 1.470 1.630 1.470 1.500 34,300 +0.05(+3.45%)
Nov 21, 2019 1.440 1.450 1.440 1.450 20,263 -0.01(-0.68%)
Nov 20, 2019 1.480 1.540 1.460 1.460 13,777 +0.00(+0.34%)
Nov 19, 2019 1.500 1.550 1.450 1.455 25,132 -0.02(-1.69%)
Nov 18, 2019 1.510 1.527 1.480 1.480 18,242 -0.02(-1.55%)
Nov 15, 2019 1.487 1.526 1.470 1.503 13,700 +0.00(+0.22%)
Nov 14, 2019 1.520 1.530 1.490 1.500 14,034 -0.05(-3.23%)
Nov 13, 2019 1.510 1.550 1.420 1.550 37,874 +0.02(+1.31%)
Nov 12, 2019 1.550 1.550 1.510 1.530 5,065 +0.00(+0.00%)
Nov 11, 2019 1.520 1.619 1.510 1.530 9,081 +0.02(+1.32%)
Nov 08, 2019 1.590 1.590 1.410 1.510 69,700 +0.03(+1.91%)
Nov 07, 2019 1.538 1.641 1.475 1.482 34,573 -0.07(-4.41%)
Nov 06, 2019 1.580 1.604 1.550 1.550 8,215 -0.01(-0.78%)
Nov 05, 2019 1.550 1.612 1.540 1.562 29,133 -0.02(-1.13%)
Nov 04, 2019 1.590 1.630 1.540 1.580 11,346 -0.02(-1.25%)
Nov 01, 2019 1.630 1.650 1.580 1.600 33,400 -0.04(-2.44%)
Oct 31, 2019 1.580 1.640 1.530 1.640 21,997 +0.07(+4.46%)
Oct 30, 2019 1.560 1.660 1.520 1.570 31,374 +0.01(+0.64%)
Oct 29, 2019 1.550 1.696 1.550 1.560 68,180 +0.04(+2.63%)
Oct 28, 2019 1.530 1.610 1.510 1.520 31,913 -0.03(-1.94%)
Oct 25, 2019 1.540 1.560 1.510 1.550 41,600 +0.00(+0.00%)
Oct 24, 2019 1.540 1.570 1.530 1.550 25,120 +0.01(+0.65%)
Oct 23, 2019 1.500 1.550 1.500 1.540 29,724 -0.01(-0.65%)
Oct 22, 2019 1.530 1.590 1.528 1.550 26,939 +0.02(+1.31%)
Oct 21, 2019 1.610 1.650 1.510 1.530 14,685 -0.08(-4.97%)
Oct 18, 2019 1.580 1.610 1.580 1.610 11,600 +0.04(+2.55%)
Oct 17, 2019 1.620 1.650 1.560 1.570 7,416 -0.03(-1.88%)
Oct 16, 2019 1.600 1.630 1.600 1.600 5,603 +0.00(+0.00%)
Oct 15, 2019 1.590 1.600 1.520 1.600 38,896 +0.00(+0.00%)
Oct 14, 2019 1.570 1.608 1.570 1.600 4,840 -0.04(-2.44%)
Oct 11, 2019 1.620 1.660 1.565 1.640 23,200 +0.03(+1.86%)
Oct 10, 2019 1.650 1.650 1.599 1.610 30,628 -0.01(-0.62%)
Oct 09, 2019 1.650 1.660 1.620 1.620 9,763 -0.05(-2.99%)
Oct 08, 2019 1.640 1.670 1.560 1.670 53,313 +0.00(+0.00%)
Oct 07, 2019 1.620 1.700 1.620 1.670 6,118 -0.03(-1.76%)
Oct 04, 2019 1.690 1.700 1.680 1.700 27,200 +0.05(+3.03%)
Oct 03, 2019 1.630 1.749 1.600 1.650 14,605 +0.01(+0.61%)
Oct 02, 2019 1.710 1.770 1.640 1.640 115,063 -0.09(-5.20%)
Oct 01, 2019 1.660 1.760 1.660 1.730 20,430 +0.04(+2.37%)
Sep 30, 2019 1.660 1.720 1.650 1.690 52,711 +0.04(+2.42%)
Sep 27, 2019 1.680 1.700 1.650 1.650 6,100 -0.02(-1.20%)
Sep 26, 2019 1.660 1.700 1.660 1.670 4,274 +0.02(+1.21%)
Sep 25, 2019 1.800 1.800 1.650 1.650 11,573 -0.03(-1.79%)
Sep 24, 2019 1.740 1.790 1.670 1.680 15,769 -0.04(-2.33%)
Sep 23, 2019 1.730 1.790 1.711 1.720 4,857 -0.03(-1.71%)
Sep 20, 2019 1.720 1.750 1.670 1.750 57,000 -0.01(-0.57%)
Sep 19, 2019 1.740 1.800 1.710 1.760 9,321 +0.05(+2.92%)
Sep 18, 2019 1.800 1.800 1.710 1.710 11,488 -0.09(-5.00%)
Sep 17, 2019 1.850 1.850 1.800 1.800 17,442 -0.05(-2.70%)
Sep 16, 2019 1.900 1.921 1.850 1.850 15,869 -0.06(-3.14%)
Sep 13, 2019 2.000 2.000 1.860 1.910 17,000 -0.07(-3.54%)
Sep 12, 2019 1.878 1.980 1.839 1.980 29,406 +0.08(+4.21%)
Sep 11, 2019 1.850 1.950 1.850 1.900 32,603 +0.05(+2.70%)
Sep 10, 2019 1.870 1.870 1.725 1.850 18,113 -0.02(-1.07%)
Sep 09, 2019 1.730 1.870 1.724 1.870 8,951 +0.13(+7.47%)
Sep 06, 2019 1.791 1.812 1.740 1.740 3,800 +0.04(+2.35%)
Sep 05, 2019 1.750 1.800 1.700 1.700 3,584 -0.02(-1.16%)
Sep 04, 2019 1.820 1.950 1.650 1.720 14,978 +0.01(+0.58%)
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.