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 (%)
Dec 31, 2015 2.100 2.080 2.080 2.080 175,300 -0.04(-1.89%)
Dec 30, 2015 2.080 2.180 2.080 2.120 381,087 +0.03(+1.44%)
Dec 29, 2015 2.060 2.120 2.050 2.090 208,914 +0.03(+1.46%)
Dec 28, 2015 2.160 2.160 2.020 2.060 78,554 -0.14(-6.36%)
Dec 24, 2015 2.190 2.200 2.200 2.200 23,500 -0.02(-0.90%)
Dec 23, 2015 2.050 2.230 2.050 2.220 118,592 +0.21(+10.45%)
Dec 22, 2015 2.180 2.180 1.960 2.010 64,882 -0.14(-6.51%)
Dec 21, 2015 2.220 2.220 2.060 2.150 75,656 -0.10(-4.44%)
Dec 18, 2015 2.200 2.280 2.199 2.250 32,936 -0.01(-0.44%)
Dec 17, 2015 2.290 2.360 2.180 2.260 48,678 +0.05(+2.26%)
Dec 16, 2015 2.280 2.370 2.130 2.210 270,298 +0.09(+4.25%)
Dec 15, 2015 2.140 2.200 2.100 2.120 290,958 +0.00(+0.00%)
Dec 14, 2015 2.170 2.240 2.100 2.120 299,475 -0.02(-0.93%)
Dec 11, 2015 2.080 2.150 2.055 2.140 26,054 +0.06(+2.86%)
Dec 10, 2015 2.060 2.100 2.060 2.080 20,989 +0.02(+0.99%)
Dec 09, 2015 2.000 2.060 1.980 2.060 33,260 +0.08(+4.04%)
Dec 08, 2015 1.930 2.010 1.920 1.980 37,707 -0.02(-1.00%)
Dec 07, 2015 1.970 2.030 1.950 2.000 52,193 -0.02(-0.99%)
Dec 04, 2015 1.950 2.020 1.940 2.020 59,692 +0.06(+3.06%)
Dec 03, 2015 2.000 2.040 1.900 1.960 107,673 -0.04(-2.00%)
Dec 02, 2015 2.030 2.070 1.900 2.000 16,597 +0.01(+0.50%)
Dec 01, 2015 1.990 2.070 1.960 1.990 34,307 +0.05(+2.58%)
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%)
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.