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

Broadwind Energy Inc (NQ: BWEN )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2014 8.930 9.380 8.823 9.240 115,838 +0.15(+1.65%)
Jan 30, 2014 9.230 9.290 8.860 9.090 65,816 +0.01(+0.11%)
Jan 29, 2014 8.900 9.440 8.840 9.080 83,237 +0.06(+0.67%)
Jan 28, 2014 9.240 9.380 8.920 9.020 102,436 -0.20(-2.17%)
Jan 27, 2014 9.150 9.480 8.805 9.220 159,693 +0.22(+2.44%)
Jan 24, 2014 9.960 9.980 8.880 9.000 288,009 -1.06(-10.54%)
Jan 23, 2014 10.45 10.57 9.590 10.06 264,000 -0.43(-4.10%)
Jan 22, 2014 10.26 10.69 9.980 10.49 151,436 +0.25(+2.44%)
Jan 21, 2014 10.34 10.60 10.02 10.24 211,838 -0.07(-0.68%)
Jan 17, 2014 10.84 10.31 10.31 10.31 151,400 -0.48(-4.45%)
Jan 16, 2014 10.97 11.30 10.50 10.79 173,547 -0.23(-2.09%)
Jan 15, 2014 10.20 11.24 10.18 11.02 245,421 +0.82(+8.04%)
Jan 14, 2014 10.21 10.47 10.11 10.20 151,844 -0.01(-0.10%)
Jan 13, 2014 10.47 10.88 10.00 10.21 276,474 -0.57(-5.29%)
Jan 10, 2014 11.67 11.94 10.37 10.78 443,830 -0.92(-7.86%)
Jan 09, 2014 10.59 11.76 10.33 11.70 715,999 +1.15(+10.90%)
Jan 08, 2014 9.920 10.69 9.770 10.55 320,337 +0.59(+5.92%)
Jan 07, 2014 9.980 10.28 9.620 9.960 293,394 +0.03(+0.30%)
Jan 06, 2014 10.57 10.84 9.750 9.930 406,693 -0.45(-4.34%)
Jan 03, 2014 9.800 10.65 9.630 10.38 688,666 +0.48(+4.85%)
Jan 02, 2014 9.410 9.930 8.890 9.900 296,166 +0.46(+4.87%)
Dec 31, 2013 9.800 9.440 9.440 9.440 167,400 -0.36(-3.67%)
Dec 30, 2013 9.390 9.900 9.360 9.800 333,560 +0.28(+2.94%)
Dec 27, 2013 9.710 9.820 9.340 9.520 146,901 -0.18(-1.86%)
Dec 26, 2013 9.540 9.700 9.340 9.700 194,198 +0.25(+2.65%)
Dec 24, 2013 9.820 9.980 9.380 9.450 231,580 -0.17(-1.77%)
Dec 23, 2013 9.850 10.24 9.442 9.620 643,114 +0.62(+6.89%)
Dec 20, 2013 8.700 9.250 8.540 9.000 405,681 +0.29(+3.33%)
Dec 19, 2013 8.350 8.900 7.960 8.710 481,851 +0.28(+3.32%)
Dec 18, 2013 7.770 9.230 7.765 8.430 1,447,428 +0.89(+11.80%)
Dec 17, 2013 6.800 7.710 6.730 7.540 509,493 +0.98(+14.94%)
Dec 16, 2013 6.070 8.340 5.980 6.560 687,991 +0.31(+4.96%)
Dec 13, 2013 5.510 6.380 5.500 6.250 214,287 +0.69(+12.41%)
Dec 12, 2013 5.640 5.929 5.550 5.560 91,692 -0.13(-2.28%)
Dec 11, 2013 5.200 5.750 5.170 5.690 226,004 +0.56(+10.92%)
Dec 10, 2013 5.260 5.500 5.100 5.130 252,307 -0.30(-5.52%)
Dec 09, 2013 5.810 5.910 5.270 5.430 294,049 -0.45(-7.65%)
Dec 06, 2013 6.100 6.130 5.790 5.880 0 -0.18(-2.97%)
Dec 05, 2013 6.270 6.310 6.050 6.060 0 -0.23(-3.66%)
Dec 04, 2013 6.260 6.400 6.170 6.290 0 +0.12(+1.94%)
Dec 03, 2013 6.230 6.400 6.110 6.170 0 -0.06(-0.96%)
Dec 02, 2013 6.570 6.570 6.210 6.230 0 -0.37(-5.61%)
Nov 29, 2013 6.590 6.600 6.420 6.600 0 +0.03(+0.46%)
Nov 27, 2013 6.790 6.860 6.420 6.570 0 -0.19(-2.81%)
Nov 26, 2013 6.530 6.780 6.200 6.760 0 +0.15(+2.27%)
Nov 25, 2013 6.840 7.010 6.500 6.610 0 -0.20(-2.94%)
Nov 22, 2013 6.890 6.990 6.620 6.810 0 -0.12(-1.73%)
Nov 21, 2013 6.870 6.939 6.530 6.930 0 +0.10(+1.46%)
Nov 20, 2013 6.810 7.200 6.810 6.830 0 -0.03(-0.44%)
Nov 19, 2013 7.270 7.440 6.720 6.860 0 -0.43(-5.90%)
Nov 18, 2013 7.590 7.630 7.290 7.290 0 -0.32(-4.20%)
Nov 15, 2013 7.380 7.650 7.310 7.610 0 +0.23(+3.12%)
Nov 14, 2013 7.440 7.660 7.210 7.380 0 +0.11(+1.51%)
Nov 12, 2013 7.530 7.680 7.180 7.270 0 -0.26(-3.45%)
Nov 11, 2013 7.420 7.550 7.230 7.530 0 +0.05(+0.67%)
Nov 08, 2013 7.340 7.590 7.308 7.480 0 +0.18(+2.47%)
Nov 07, 2013 7.520 7.600 7.250 7.300 0 -0.26(-3.44%)
Nov 06, 2013 7.280 7.600 7.280 7.560 0 +0.29(+3.99%)
Nov 05, 2013 7.430 7.640 7.250 7.270 0 -0.27(-3.58%)
Nov 04, 2013 7.030 7.920 7.030 7.540 0 +0.40(+5.60%)
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.