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

Broadwind Energy Inc (NQ: BWEN )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2015 4.950 4.976 4.720 4.880 39,947 -0.03(-0.61%)
Jan 29, 2015 4.760 5.026 4.665 4.910 36,550 +0.15(+3.15%)
Jan 28, 2015 4.950 5.000 4.700 4.760 72,284 -0.15(-3.01%)
Jan 27, 2015 4.750 4.980 4.600 4.907 43,080 +0.04(+0.77%)
Jan 26, 2015 5.030 5.100 4.820 4.870 130,248 -0.19(-3.75%)
Jan 23, 2015 5.080 5.220 4.970 5.060 163,356 +0.14(+2.85%)
Jan 22, 2015 4.820 4.980 4.770 4.920 40,066 +0.05(+1.03%)
Jan 21, 2015 4.850 5.110 4.785 4.870 136,264 +0.04(+0.83%)
Jan 20, 2015 4.830 4.978 4.740 4.830 44,211 +0.03(+0.63%)
Jan 16, 2015 4.690 4.800 4.647 4.800 19,797 +0.12(+2.56%)
Jan 15, 2015 4.610 4.800 4.540 4.680 31,947 +0.05(+1.08%)
Jan 14, 2015 4.670 4.780 4.500 4.630 109,386 -0.07(-1.49%)
Jan 13, 2015 4.750 4.920 4.600 4.700 75,773 -0.05(-1.05%)
Jan 12, 2015 5.000 5.015 4.720 4.750 73,503 -0.23(-4.62%)
Jan 09, 2015 5.080 5.109 4.950 4.980 44,103 -0.07(-1.39%)
Jan 08, 2015 5.190 5.190 4.930 5.050 344,010 -0.57(-10.14%)
Jan 07, 2015 5.590 5.710 5.331 5.620 45,346 +0.09(+1.63%)
Jan 06, 2015 5.800 5.800 5.431 5.530 83,277 -0.27(-4.66%)
Jan 05, 2015 5.580 5.920 5.510 5.800 65,315 +0.12(+2.11%)
Jan 02, 2015 5.390 6.077 5.330 5.680 31,512 +0.29(+5.38%)
Dec 31, 2014 5.430 5.390 5.390 5.390 98,600 -0.05(-0.92%)
Dec 30, 2014 5.410 5.470 5.380 5.440 50,451 -0.01(-0.18%)
Dec 29, 2014 5.360 5.500 5.340 5.450 60,715 +0.12(+2.25%)
Dec 26, 2014 5.600 5.600 5.100 5.330 123,248 -0.34(-6.00%)
Dec 24, 2014 5.570 5.670 5.670 5.670 7,100 +0.11(+1.98%)
Dec 23, 2014 5.940 6.080 5.500 5.560 51,737 -0.39(-6.55%)
Dec 22, 2014 6.040 6.070 5.850 5.950 44,163 -0.10(-1.65%)
Dec 19, 2014 6.020 6.100 5.940 6.050 24,811 -0.01(-0.17%)
Dec 18, 2014 6.110 6.490 5.960 6.060 31,080 +0.00(+0.00%)
Dec 17, 2014 5.700 6.090 5.700 6.060 32,243 +0.36(+6.32%)
Dec 16, 2014 5.570 5.700 5.410 5.700 69,045 +0.09(+1.60%)
Dec 15, 2014 5.530 5.700 5.430 5.610 44,410 +0.16(+2.94%)
Dec 12, 2014 5.370 5.530 5.370 5.450 45,306 +0.04(+0.74%)
Dec 11, 2014 5.250 5.450 5.230 5.410 63,875 +0.17(+3.24%)
Dec 10, 2014 5.500 5.500 5.210 5.240 91,701 -0.28(-5.07%)
Dec 09, 2014 5.700 5.840 5.490 5.520 91,670 -0.22(-3.83%)
Dec 08, 2014 5.950 5.990 5.700 5.740 59,673 -0.29(-4.81%)
Dec 05, 2014 5.990 6.160 5.860 6.030 43,497 +0.02(+0.33%)
Dec 04, 2014 6.260 6.480 6.000 6.010 35,455 -0.24(-3.84%)
Dec 03, 2014 6.610 6.610 6.200 6.250 74,814 -0.25(-3.85%)
Dec 02, 2014 6.690 6.850 6.500 6.500 34,528 -0.23(-3.42%)
Dec 01, 2014 6.920 6.920 6.630 6.730 72,148 -0.23(-3.30%)
Nov 28, 2014 7.250 7.250 6.910 6.960 20,468 -0.29(-4.00%)
Nov 26, 2014 7.130 7.250 7.250 7.250 35,600 +0.09(+1.26%)
Nov 25, 2014 7.100 7.260 7.100 7.160 15,914 +0.05(+0.70%)
Nov 24, 2014 7.320 7.420 6.978 7.110 72,674 -0.21(-2.87%)
Nov 21, 2014 7.300 7.500 7.210 7.320 64,308 +0.05(+0.69%)
Nov 20, 2014 7.100 7.360 6.880 7.270 63,585 +0.15(+2.11%)
Nov 19, 2014 7.210 7.210 6.910 7.120 39,657 -0.07(-0.97%)
Nov 18, 2014 7.010 7.330 7.010 7.190 77,232 +0.26(+3.75%)
Nov 17, 2014 6.830 7.050 6.750 6.930 41,871 +0.08(+1.17%)
Nov 14, 2014 6.550 6.980 6.522 6.850 67,521 +0.29(+4.42%)
Nov 13, 2014 6.650 6.755 6.476 6.560 67,629 -0.09(-1.35%)
Nov 12, 2014 6.400 6.650 6.400 6.650 49,865 +0.20(+3.10%)
Nov 11, 2014 6.550 6.660 6.420 6.450 67,021 -0.10(-1.53%)
Nov 10, 2014 6.650 6.747 6.550 6.550 43,853 -0.09(-1.36%)
Nov 07, 2014 6.530 6.660 6.340 6.640 71,098 +0.05(+0.76%)
Nov 06, 2014 6.250 6.750 6.250 6.590 85,050 +0.34(+5.44%)
Nov 05, 2014 6.280 6.490 6.150 6.250 68,730 +0.05(+0.81%)
Nov 04, 2014 6.220 6.804 6.150 6.200 336,887 +0.08(+1.31%)
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.