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

Broadwind Energy Inc (NQ: BWEN )

2.181 +0.001 (+0.05%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 23, 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 (%)
Jul 31, 2015 3.610 3.610 3.430 3.560 61,790 +0.13(+3.79%)
Jul 30, 2015 3.500 3.840 3.360 3.430 114,604 -0.32(-8.53%)
Jul 29, 2015 3.690 3.930 3.640 3.750 92,539 +0.10(+2.74%)
Jul 28, 2015 3.620 3.740 3.580 3.650 26,986 +0.06(+1.67%)
Jul 27, 2015 3.510 3.660 3.500 3.590 11,989 +0.06(+1.70%)
Jul 24, 2015 3.550 3.640 3.520 3.530 22,964 -0.02(-0.56%)
Jul 23, 2015 3.660 3.660 3.530 3.550 46,548 -0.08(-2.20%)
Jul 22, 2015 3.530 3.680 3.530 3.630 27,178 +0.07(+1.97%)
Jul 21, 2015 3.540 3.650 3.540 3.560 43,788 -0.01(-0.28%)
Jul 20, 2015 3.760 3.760 3.550 3.570 61,697 -0.15(-4.03%)
Jul 17, 2015 3.820 3.840 3.720 3.720 20,972 -0.10(-2.62%)
Jul 16, 2015 3.840 3.890 3.810 3.820 12,855 +0.00(+0.00%)
Jul 15, 2015 3.830 3.860 3.800 3.820 14,118 -0.10(-2.55%)
Jul 14, 2015 3.820 4.080 3.820 3.920 29,519 +0.05(+1.29%)
Jul 13, 2015 3.740 3.940 3.710 3.870 23,646 +0.16(+4.31%)
Jul 10, 2015 3.660 3.820 3.460 3.710 140,457 +0.06(+1.64%)
Jul 09, 2015 3.610 3.700 3.600 3.650 28,273 +0.08(+2.24%)
Jul 08, 2015 3.740 3.750 3.520 3.570 79,883 -0.17(-4.55%)
Jul 07, 2015 3.810 3.870 3.650 3.740 62,324 -0.05(-1.32%)
Jul 06, 2015 3.730 3.870 3.730 3.790 33,179 +0.01(+0.26%)
Jul 02, 2015 3.930 3.780 3.780 3.780 63,400 -0.15(-3.82%)
Jul 01, 2015 4.160 4.240 3.930 3.930 42,359 -0.31(-7.31%)
Jun 30, 2015 4.100 4.270 3.910 4.240 57,866 +0.21(+5.21%)
Jun 29, 2015 4.330 4.430 3.910 4.030 142,786 -0.32(-7.36%)
Jun 26, 2015 4.110 4.350 4.040 4.350 67,796 +0.21(+5.07%)
Jun 25, 2015 4.150 4.520 4.140 4.140 303,118 +0.17(+4.28%)
Jun 24, 2015 3.930 4.040 3.930 3.970 17,738 +0.05(+1.28%)
Jun 23, 2015 3.970 4.010 3.890 3.920 21,814 -0.04(-1.01%)
Jun 22, 2015 3.980 4.040 3.920 3.960 19,489 -0.06(-1.49%)
Jun 19, 2015 4.010 4.030 3.900 4.020 29,388 +0.00(+0.00%)
Jun 18, 2015 4.130 4.240 4.000 4.020 88,396 -0.12(-2.90%)
Jun 17, 2015 4.170 4.265 4.052 4.140 104,253 +0.00(+0.00%)
Jun 16, 2015 4.160 4.220 4.010 4.140 73,360 +0.02(+0.49%)
Jun 15, 2015 4.160 4.230 4.030 4.120 33,990 -0.12(-2.83%)
Jun 12, 2015 3.940 4.430 3.920 4.240 182,105 +0.28(+7.07%)
Jun 11, 2015 4.070 4.110 3.830 3.960 64,546 -0.10(-2.46%)
Jun 10, 2015 4.110 4.174 4.040 4.060 73,221 -0.06(-1.46%)
Jun 09, 2015 4.280 4.440 4.080 4.120 41,917 -0.17(-3.96%)
Jun 08, 2015 4.390 4.400 4.230 4.290 76,587 -0.10(-2.28%)
Jun 05, 2015 4.310 4.560 4.276 4.390 211,730 +0.11(+2.57%)
Jun 04, 2015 4.070 4.360 4.045 4.280 118,984 +0.23(+5.68%)
Jun 03, 2015 3.970 4.200 3.890 4.050 141,949 +0.12(+3.05%)
Jun 02, 2015 3.820 4.000 3.720 3.930 59,869 +0.08(+2.08%)
Jun 01, 2015 3.820 3.950 3.620 3.850 144,114 +0.06(+1.58%)
May 29, 2015 3.770 3.880 3.690 3.790 27,005 +0.04(+1.07%)
May 28, 2015 3.830 3.870 3.730 3.750 25,102 -0.06(-1.57%)
May 27, 2015 3.850 3.850 3.710 3.810 132,607 -0.07(-1.80%)
May 26, 2015 3.930 3.930 3.860 3.880 45,079 -0.03(-0.77%)
May 22, 2015 3.920 3.910 3.910 3.910 98,300 +0.01(+0.26%)
May 21, 2015 3.900 3.936 3.890 3.900 45,879 +0.04(+1.04%)
May 20, 2015 3.920 4.020 3.860 3.860 77,192 +0.00(+0.00%)
May 19, 2015 3.710 3.870 3.710 3.860 98,424 +0.13(+3.49%)
May 18, 2015 3.740 3.770 3.500 3.730 191,258 +0.01(+0.27%)
May 15, 2015 3.670 3.770 3.550 3.720 132,806 +0.11(+3.05%)
May 14, 2015 3.600 3.680 3.580 3.610 48,968 +0.03(+0.84%)
May 13, 2015 3.620 3.645 3.560 3.580 25,224 -0.02(-0.56%)
May 12, 2015 3.620 3.700 3.530 3.600 45,779 +0.01(+0.28%)
May 11, 2015 3.750 3.750 3.530 3.590 76,796 -0.15(-4.01%)
May 08, 2015 4.030 4.030 3.700 3.740 66,358 -0.22(-5.56%)
May 07, 2015 3.720 4.010 3.700 3.960 46,549 +0.26(+7.03%)
May 06, 2015 4.020 4.020 3.710 3.700 111,665 -0.28(-7.04%)
May 05, 2015 4.000 4.040 3.950 3.980 23,588 +0.00(+0.00%)
May 04, 2015 4.070 4.132 3.890 3.980 128,844 -0.06(-1.49%)
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.