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 (%)
Mar 31, 2020 1.280 1.420 1.270 1.400 45,465 +0.14(+11.11%)
Mar 30, 2020 1.260 1.380 1.250 1.260 39,338 -0.03(-2.50%)
Mar 27, 2020 1.340 1.370 1.250 1.292 16,400 -0.05(-3.56%)
Mar 26, 2020 1.300 1.490 1.300 1.340 42,329 +0.04(+3.08%)
Mar 25, 2020 1.290 1.360 1.280 1.300 34,808 +0.01(+0.78%)
Mar 24, 2020 1.190 1.350 1.190 1.290 39,456 +0.08(+6.61%)
Mar 23, 2020 1.220 1.297 1.120 1.210 35,714 -0.05(-3.97%)
Mar 20, 2020 1.250 1.341 1.250 1.260 21,900 +0.02(+1.61%)
Mar 19, 2020 1.260 1.330 1.180 1.240 63,661 +0.03(+2.48%)
Mar 18, 2020 1.399 1.399 1.150 1.210 51,644 -0.16(-11.36%)
Mar 17, 2020 1.200 1.450 1.200 1.365 47,674 +0.18(+14.71%)
Mar 16, 2020 1.250 1.580 1.150 1.190 48,559 -0.07(-5.56%)
Mar 13, 2020 1.290 1.300 1.250 1.260 95,600 -0.05(-3.82%)
Mar 12, 2020 1.520 1.520 1.293 1.310 98,391 -0.24(-15.48%)
Mar 11, 2020 1.660 1.751 1.545 1.550 49,224 -0.09(-5.49%)
Mar 10, 2020 1.700 1.740 1.620 1.640 75,516 -0.04(-2.38%)
Mar 09, 2020 1.710 1.805 1.650 1.680 53,650 -0.22(-11.58%)
Mar 06, 2020 1.920 1.990 1.878 1.900 16,500 -0.08(-4.04%)
Mar 05, 2020 1.880 2.050 1.880 1.980 15,856 -0.02(-1.00%)
Mar 04, 2020 2.000 2.110 1.817 2.000 33,004 +0.00(+0.00%)
Mar 03, 2020 2.010 2.020 1.950 2.000 32,701 -0.04(-1.96%)
Mar 02, 2020 2.020 2.120 2.000 2.040 52,607 -0.01(-0.49%)
Feb 28, 2020 2.040 2.100 1.970 2.050 45,700 -0.01(-0.49%)
Feb 27, 2020 1.900 2.090 1.700 2.060 95,231 +0.10(+5.10%)
Feb 26, 2020 1.890 2.077 1.876 1.960 31,793 +0.05(+2.62%)
Feb 25, 2020 2.120 2.120 1.910 1.910 54,493 -0.23(-10.75%)
Feb 24, 2020 2.100 2.200 2.020 2.140 62,211 -0.01(-0.47%)
Feb 21, 2020 2.230 2.250 2.140 2.150 55,100 -0.03(-1.38%)
Feb 20, 2020 2.110 2.250 2.053 2.180 32,344 +0.11(+5.31%)
Feb 19, 2020 2.340 2.350 1.880 2.070 89,131 -0.28(-11.91%)
Feb 18, 2020 2.230 2.490 2.120 2.350 166,809 +0.23(+10.61%)
Feb 14, 2020 1.970 2.150 1.970 2.124 59,700 +0.15(+7.84%)
Feb 13, 2020 1.990 2.000 1.900 1.970 59,718 +0.10(+5.35%)
Feb 12, 2020 1.640 1.930 1.640 1.870 257,610 +0.23(+14.32%)
Feb 11, 2020 1.603 1.636 1.600 1.636 18,564 +0.04(+2.23%)
Feb 10, 2020 1.580 1.600 1.570 1.600 15,762 +0.05(+3.23%)
Feb 07, 2020 1.580 1.650 1.530 1.550 20,400 +0.00(+0.00%)
Feb 06, 2020 1.580 1.660 1.548 1.550 30,997 -0.04(-2.47%)
Feb 05, 2020 1.600 1.620 1.589 1.589 11,603 -0.02(-1.29%)
Feb 04, 2020 1.650 1.670 1.610 1.610 12,919 +0.01(+0.63%)
Feb 03, 2020 1.520 1.610 1.520 1.600 40,656 +0.08(+5.26%)
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%)
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.