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 -0.050 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2022 1.620 1.740 1.620 1.740 46,105 +0.10(+6.10%)
Nov 29, 2022 1.650 1.739 1.640 1.640 40,628 -0.03(-1.80%)
Nov 28, 2022 1.710 1.750 1.640 1.670 71,842 -0.06(-3.47%)
Nov 25, 2022 1.720 1.730 1.684 1.730 13,564 +0.03(+1.76%)
Nov 23, 2022 1.610 1.740 1.610 1.700 89,133 +0.09(+5.59%)
Nov 22, 2022 1.730 1.730 1.610 1.610 25,274 -0.08(-4.73%)
Nov 21, 2022 1.670 1.721 1.650 1.690 65,349 -0.03(-1.74%)
Nov 18, 2022 1.710 1.752 1.700 1.720 45,912 +0.01(+0.58%)
Nov 17, 2022 1.710 1.725 1.680 1.710 54,102 -0.05(-2.84%)
Nov 16, 2022 1.820 1.841 1.670 1.760 111,770 -0.07(-3.83%)
Nov 15, 2022 1.760 1.910 1.760 1.830 232,181 +0.09(+5.17%)
Nov 14, 2022 1.750 1.780 1.690 1.740 107,419 +0.00(+0.00%)
Nov 11, 2022 1.690 1.750 1.630 1.740 221,158 +0.07(+4.19%)
Nov 10, 2022 1.680 1.690 1.600 1.670 474,531 +0.08(+5.03%)
Nov 09, 2022 1.570 1.650 1.560 1.590 94,333 +0.02(+1.27%)
Nov 08, 2022 1.610 1.680 1.540 1.570 170,472 -0.02(-1.26%)
Nov 07, 2022 1.695 1.695 1.580 1.590 79,959 -0.05(-3.05%)
Nov 04, 2022 1.670 1.670 1.600 1.640 81,297 +0.04(+2.50%)
Nov 03, 2022 1.680 1.685 1.600 1.600 73,318 -0.04(-2.44%)
Nov 02, 2022 1.760 1.780 1.640 1.640 109,551 -0.15(-8.38%)
Nov 01, 2022 1.840 1.840 1.770 1.790 32,296 +0.03(+1.70%)
Oct 31, 2022 1.780 1.825 1.750 1.760 59,443 +0.01(+0.57%)
Oct 28, 2022 1.730 1.800 1.700 1.750 100,073 +0.00(+0.00%)
Oct 27, 2022 1.840 1.860 1.730 1.750 102,318 -0.05(-2.78%)
Oct 26, 2022 1.950 1.955 1.800 1.800 193,594 -0.12(-6.25%)
Oct 25, 2022 1.880 1.960 1.860 1.920 115,188 +0.06(+3.23%)
Oct 24, 2022 2.060 2.060 1.840 1.860 183,138 -0.20(-9.71%)
Oct 21, 2022 2.040 2.100 2.010 2.060 47,045 -0.01(-0.48%)
Oct 20, 2022 2.100 2.180 2.010 2.070 49,518 -0.04(-1.90%)
Oct 19, 2022 2.080 2.168 2.080 2.110 21,893 -0.02(-0.94%)
Oct 18, 2022 2.130 2.200 2.100 2.130 105,273 +0.04(+1.91%)
Oct 17, 2022 2.240 2.289 2.075 2.090 51,875 -0.08(-3.69%)
Oct 14, 2022 2.190 2.270 2.160 2.170 62,684 -0.01(-0.46%)
Oct 13, 2022 2.320 2.320 2.180 2.180 82,456 -0.14(-6.03%)
Oct 12, 2022 2.390 2.400 2.280 2.320 53,221 -0.08(-3.33%)
Oct 11, 2022 2.410 2.560 2.375 2.400 43,812 -0.04(-1.64%)
Oct 10, 2022 2.470 2.490 2.340 2.440 37,094 -0.01(-0.41%)
Oct 07, 2022 2.560 2.650 2.420 2.450 112,434 -0.17(-6.49%)
Oct 06, 2022 2.580 2.720 2.567 2.620 34,811 +0.02(+0.77%)
Oct 05, 2022 2.880 2.900 2.590 2.600 149,758 -0.22(-7.80%)
Oct 04, 2022 2.860 2.940 2.800 2.820 65,410 -0.01(-0.35%)
Oct 03, 2022 2.930 3.000 2.650 2.830 207,540 -0.19(-6.29%)
Sep 30, 2022 3.000 3.190 3.000 3.020 39,132 +0.02(+0.67%)
Sep 29, 2022 3.240 3.240 3.000 3.000 43,311 -0.27(-8.26%)
Sep 28, 2022 3.060 3.310 3.038 3.270 86,114 +0.13(+4.14%)
Sep 27, 2022 2.980 3.170 2.930 3.140 94,944 +0.26(+9.03%)
Sep 26, 2022 3.030 3.130 2.750 2.880 102,153 -0.15(-4.95%)
Sep 23, 2022 3.220 3.330 3.010 3.030 161,953 -0.34(-10.09%)
Sep 22, 2022 3.580 3.580 3.200 3.370 153,908 -0.22(-6.13%)
Sep 21, 2022 3.770 3.780 3.450 3.590 263,051 +0.04(+1.13%)
Sep 20, 2022 3.300 3.800 3.300 3.550 463,739 +0.19(+5.65%)
Sep 19, 2022 3.150 3.630 3.081 3.360 1,322,132 +0.40(+13.51%)
Sep 16, 2022 2.920 3.000 2.860 2.960 126,375 -0.04(-1.33%)
Sep 15, 2022 2.930 3.090 2.909 3.000 59,310 +0.02(+0.67%)
Sep 14, 2022 2.820 3.050 2.760 2.980 183,533 +0.14(+4.93%)
Sep 13, 2022 2.940 3.040 2.780 2.840 118,375 -0.29(-9.27%)
Sep 12, 2022 3.200 3.220 3.030 3.130 72,375 -0.05(-1.57%)
Sep 09, 2022 3.130 3.210 3.110 3.180 57,958 +0.12(+3.92%)
Sep 08, 2022 2.980 3.080 2.915 3.060 62,874 +0.08(+2.68%)
Sep 07, 2022 2.850 3.020 2.820 2.980 86,859 +0.04(+1.36%)
Sep 06, 2022 2.990 3.000 2.900 2.940 37,389 -0.05(-1.67%)
Sep 02, 2022 3.040 3.200 2.910 2.990 125,932 +0.04(+1.36%)
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.