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 (%)
Aug 30, 2019 1.850 1.980 1.850 1.870 7,900 +0.03(+1.61%)
Aug 29, 2019 2.050 2.050 1.821 1.840 6,771 -0.24(-11.54%)
Aug 28, 2019 1.800 2.080 1.800 2.080 10,405 +0.26(+14.29%)
Aug 27, 2019 1.840 1.840 1.740 1.820 72,583 -0.04(-2.15%)
Aug 26, 2019 1.890 1.930 1.760 1.860 7,764 -0.02(-1.06%)
Aug 23, 2019 1.820 1.880 1.712 1.880 17,600 +0.03(+1.62%)
Aug 22, 2019 1.800 1.850 1.623 1.850 39,157 +0.14(+8.19%)
Aug 21, 2019 1.740 1.780 1.630 1.710 13,181 -0.03(-1.72%)
Aug 20, 2019 1.660 1.840 1.658 1.740 4,397 +0.09(+5.45%)
Aug 19, 2019 1.650 1.850 1.650 1.650 28,430 +0.00(+0.00%)
Aug 16, 2019 1.620 1.700 1.620 1.650 46,600 +0.02(+1.23%)
Aug 15, 2019 1.610 1.690 1.610 1.630 40,340 +0.01(+0.49%)
Aug 14, 2019 1.660 1.660 1.550 1.622 39,661 -0.10(-5.77%)
Aug 13, 2019 1.730 1.884 1.662 1.722 21,613 -0.04(-2.19%)
Aug 12, 2019 1.860 1.960 1.740 1.760 82,865 -0.09(-4.86%)
Aug 09, 2019 1.920 1.920 1.850 1.850 7,300 -0.04(-2.37%)
Aug 08, 2019 1.812 2.150 1.664 1.895 16,523 +0.06(+3.55%)
Aug 07, 2019 1.720 1.830 1.720 1.830 18,021 +0.05(+2.81%)
Aug 06, 2019 1.830 1.830 1.610 1.780 26,113 -0.01(-0.56%)
Aug 05, 2019 1.800 1.814 1.760 1.790 49,057 -0.04(-2.19%)
Aug 02, 2019 1.760 1.956 1.530 1.830 119,600 -0.04(-2.14%)
Aug 01, 2019 2.000 2.026 1.705 1.870 43,953 -0.10(-5.08%)
Jul 31, 2019 2.000 2.100 1.970 1.970 12,169 -0.04(-1.99%)
Jul 30, 2019 2.140 2.150 1.920 2.010 64,976 -0.13(-6.07%)
Jul 29, 2019 2.080 2.250 2.077 2.140 46,671 +0.08(+3.88%)
Jul 26, 2019 2.170 2.200 2.020 2.060 35,300 -0.12(-5.50%)
Jul 25, 2019 2.240 2.250 2.080 2.180 48,831 -0.03(-1.36%)
Jul 24, 2019 2.140 2.210 2.120 2.210 49,460 +0.12(+5.74%)
Jul 23, 2019 2.080 2.160 2.051 2.090 25,716 -0.01(-0.33%)
Jul 22, 2019 2.110 2.130 2.051 2.097 15,747 -0.01(-0.62%)
Jul 19, 2019 2.140 2.208 2.085 2.110 16,900 -0.03(-1.40%)
Jul 18, 2019 2.130 2.140 2.050 2.140 12,762 +0.04(+1.90%)
Jul 17, 2019 2.210 2.210 2.100 2.100 9,258 -0.10(-4.55%)
Jul 16, 2019 2.226 2.240 2.160 2.200 62,591 -0.06(-2.65%)
Jul 15, 2019 2.220 2.290 2.200 2.260 17,558 +0.06(+2.73%)
Jul 12, 2019 2.230 2.255 2.200 2.200 97,700 +0.00(+0.00%)
Jul 11, 2019 2.320 2.350 2.200 2.200 38,290 -0.10(-4.35%)
Jul 10, 2019 2.350 2.350 2.270 2.300 13,838 -0.06(-2.54%)
Jul 09, 2019 2.350 2.420 2.271 2.360 125,457 +0.05(+2.16%)
Jul 08, 2019 2.300 2.400 2.270 2.310 112,334 +0.04(+1.81%)
Jul 05, 2019 2.210 2.290 2.209 2.269 24,100 +0.07(+3.01%)
Jul 03, 2019 2.240 2.320 2.200 2.203 17,600 -0.04(-1.67%)
Jul 02, 2019 2.200 2.490 2.100 2.240 184,910 +0.04(+1.82%)
Jul 01, 2019 2.220 2.300 2.150 2.200 52,802 -0.02(-0.90%)
Jun 28, 2019 2.050 2.590 2.050 2.220 237,500 +0.22(+11.00%)
Jun 27, 2019 2.340 2.390 1.650 2.000 130,473 -0.32(-13.79%)
Jun 26, 2019 2.350 2.350 2.300 2.320 45,494 +0.03(+1.31%)
Jun 25, 2019 2.210 2.350 2.210 2.290 31,362 +0.09(+4.09%)
Jun 24, 2019 2.260 2.284 2.200 2.200 17,460 -0.06(-2.65%)
Jun 21, 2019 2.340 2.351 2.260 2.260 20,200 -0.09(-3.83%)
Jun 20, 2019 2.320 2.400 2.310 2.350 59,509 +0.05(+2.17%)
Jun 19, 2019 2.449 2.449 2.300 2.300 41,739 +0.00(+0.00%)
Jun 18, 2019 2.250 2.300 2.242 2.300 14,148 +0.07(+3.14%)
Jun 17, 2019 2.360 2.360 2.080 2.230 46,718 +0.09(+4.21%)
Jun 14, 2019 2.150 2.197 2.110 2.140 35,300 -0.00(-0.23%)
Jun 13, 2019 2.090 2.150 2.080 2.145 5,730 +0.02(+0.70%)
Jun 12, 2019 2.030 2.130 2.030 2.130 11,013 +0.12(+5.97%)
Jun 11, 2019 1.981 2.030 1.981 2.010 24,404 +0.05(+2.55%)
Jun 10, 2019 1.930 1.980 1.911 1.960 7,347 +0.03(+1.55%)
Jun 07, 2019 1.880 1.930 1.880 1.930 42,400 +0.09(+4.89%)
Jun 06, 2019 1.930 1.950 1.840 1.840 26,192 -0.11(-5.64%)
Jun 05, 2019 1.920 1.950 1.913 1.950 25,272 +0.05(+2.63%)
Jun 04, 2019 1.900 1.917 1.860 1.900 29,112 -0.03(-1.55%)
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.