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

Broadwind Energy Inc (NQ: BWEN )

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 1.560 1.560 1.470 1.520 37,200 -0.09(-5.59%)
Jan 30, 2020 1.600 1.610 1.560 1.610 5,171 +0.02(+1.26%)
Jan 29, 2020 1.615 1.623 1.560 1.590 27,628 -0.06(-3.64%)
Jan 28, 2020 1.600 1.701 1.590 1.650 72,284 +0.06(+3.77%)
Jan 27, 2020 1.570 1.650 1.570 1.590 20,280 -0.02(-1.24%)
Jan 24, 2020 1.650 1.660 1.610 1.610 10,700 -0.06(-3.59%)
Jan 23, 2020 1.630 1.670 1.630 1.670 62,891 +0.05(+3.09%)
Jan 22, 2020 1.690 1.705 1.620 1.620 47,242 -0.08(-4.71%)
Jan 21, 2020 1.680 1.700 1.670 1.700 13,718 +0.03(+1.80%)
Jan 17, 2020 1.700 1.701 1.640 1.670 40,000 -0.02(-1.18%)
Jan 16, 2020 1.730 1.730 1.650 1.690 16,812 +0.00(+0.00%)
Jan 15, 2020 1.670 1.740 1.670 1.690 9,786 +0.01(+0.60%)
Jan 14, 2020 1.700 1.730 1.650 1.680 44,819 +0.06(+3.70%)
Jan 13, 2020 1.640 1.733 1.620 1.620 24,018 -0.03(-2.11%)
Jan 10, 2020 1.760 1.762 1.600 1.655 42,600 -0.11(-6.50%)
Jan 09, 2020 1.750 1.771 1.750 1.770 4,287 +0.04(+2.31%)
Jan 08, 2020 1.790 1.790 1.730 1.730 15,184 -0.06(-3.35%)
Jan 07, 2020 1.740 1.800 1.740 1.790 13,276 +0.06(+3.37%)
Jan 06, 2020 1.650 1.732 1.650 1.732 5,765 +0.04(+2.47%)
Jan 03, 2020 1.660 1.800 1.640 1.690 27,500 +0.02(+1.50%)
Jan 02, 2020 1.660 1.698 1.660 1.665 14,962 +0.01(+0.30%)
Dec 31, 2019 1.650 1.680 1.640 1.660 20,100 +0.01(+0.61%)
Dec 30, 2019 1.660 1.690 1.650 1.650 16,473 +0.00(+0.00%)
Dec 27, 2019 1.688 1.711 1.650 1.650 23,500 -0.04(-2.37%)
Dec 26, 2019 1.720 1.720 1.648 1.690 45,520 -0.01(-0.50%)
Dec 24, 2019 1.740 1.740 1.620 1.698 32,900 -0.02(-1.25%)
Dec 23, 2019 1.800 1.810 1.720 1.720 17,700 -0.03(-1.71%)
Dec 20, 2019 1.835 1.853 1.750 1.750 43,700 -0.03(-1.69%)
Dec 19, 2019 1.810 1.860 1.750 1.780 28,080 +0.00(+0.00%)
Dec 18, 2019 1.810 1.830 1.760 1.780 27,655 -0.07(-3.78%)
Dec 17, 2019 1.830 1.850 1.800 1.850 27,467 +0.04(+2.21%)
Dec 16, 2019 1.840 1.870 1.760 1.810 24,719 -0.03(-1.63%)
Dec 13, 2019 1.850 1.851 1.750 1.840 28,200 +0.05(+2.79%)
Dec 12, 2019 1.710 1.850 1.710 1.790 44,345 +0.07(+4.07%)
Dec 11, 2019 1.650 1.736 1.650 1.720 21,285 +0.07(+4.24%)
Dec 10, 2019 1.630 1.740 1.630 1.650 47,092 -0.08(-4.39%)
Dec 09, 2019 1.680 1.730 1.580 1.726 22,624 +0.10(+5.87%)
Dec 06, 2019 1.600 1.690 1.578 1.630 38,300 +0.07(+4.49%)
Dec 05, 2019 1.520 1.560 1.500 1.560 46,182 +0.10(+6.85%)
Dec 04, 2019 1.520 1.530 1.430 1.460 10,818 -0.04(-2.67%)
Dec 03, 2019 1.465 1.515 1.400 1.500 21,471 +0.05(+3.45%)
Dec 02, 2019 1.470 1.520 1.450 1.450 30,395 -0.01(-0.68%)
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%)
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.