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

Broadwind Energy Inc (NQ: BWEN )

2.270 +0.030 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 5.090 5.090 4.570 4.630 278,700 -0.46(-9.04%)
Jul 30, 2020 4.830 5.190 4.820 5.090 174,963 +0.20(+4.09%)
Jul 29, 2020 4.760 4.940 4.760 4.890 114,007 +0.11(+2.30%)
Jul 28, 2020 4.770 4.960 4.730 4.780 162,459 +0.02(+0.42%)
Jul 27, 2020 5.000 5.130 4.750 4.760 253,032 -0.20(-4.03%)
Jul 24, 2020 4.980 4.990 4.700 4.960 205,600 +0.00(+0.00%)
Jul 23, 2020 5.020 5.190 4.920 4.960 319,849 -0.17(-3.31%)
Jul 22, 2020 5.440 5.760 4.930 5.130 545,669 -0.22(-4.11%)
Jul 21, 2020 4.800 5.600 4.800 5.350 644,592 +0.55(+11.46%)
Jul 20, 2020 4.880 4.970 4.650 4.800 186,283 -0.11(-2.24%)
Jul 17, 2020 4.930 5.050 4.850 4.910 174,600 -0.04(-0.81%)
Jul 16, 2020 4.890 5.080 4.830 4.950 143,510 +0.11(+2.27%)
Jul 15, 2020 5.150 5.310 4.540 4.840 428,007 -0.24(-4.72%)
Jul 14, 2020 4.610 5.390 4.610 5.080 616,952 +0.60(+13.39%)
Jul 13, 2020 5.730 5.780 4.120 4.480 1,439,571 -1.20(-21.13%)
Jul 10, 2020 5.390 5.680 5.320 5.680 373,800 +0.37(+6.97%)
Jul 09, 2020 5.110 5.470 5.110 5.310 476,153 +0.08(+1.53%)
Jul 08, 2020 4.590 5.320 4.560 5.230 1,778,110 +0.88(+20.23%)
Jul 07, 2020 3.770 4.500 3.630 4.350 935,950 +0.78(+21.85%)
Jul 06, 2020 3.670 3.790 3.490 3.570 235,222 -0.05(-1.38%)
Jul 02, 2020 3.420 3.770 3.420 3.620 331,200 -0.08(-2.16%)
Jul 01, 2020 3.710 3.830 3.590 3.700 231,899 -0.05(-1.33%)
Jun 30, 2020 3.580 3.920 3.570 3.750 295,048 +0.23(+6.53%)
Jun 29, 2020 3.690 3.830 3.470 3.520 270,935 -0.10(-2.76%)
Jun 26, 2020 3.660 3.760 3.450 3.620 200,100 -0.08(-2.16%)
Jun 25, 2020 3.580 3.830 3.560 3.700 134,785 -0.13(-3.39%)
Jun 24, 2020 4.100 4.100 3.350 3.830 454,634 -0.17(-4.25%)
Jun 23, 2020 3.650 4.140 3.510 4.000 733,333 +0.52(+14.94%)
Jun 22, 2020 3.300 3.530 3.150 3.480 368,856 +0.24(+7.41%)
Jun 19, 2020 3.110 3.300 3.100 3.240 251,200 +0.15(+4.85%)
Jun 18, 2020 3.130 3.130 3.040 3.090 118,619 +0.00(+0.00%)
Jun 17, 2020 3.050 3.250 3.020 3.090 214,729 +0.11(+3.69%)
Jun 16, 2020 3.000 3.200 2.980 2.980 146,657 +0.18(+6.43%)
Jun 15, 2020 2.880 2.880 2.611 2.800 167,992 -0.10(-3.45%)
Jun 12, 2020 2.870 3.040 2.870 2.900 108,300 -0.02(-0.68%)
Jun 11, 2020 3.000 3.200 2.860 2.920 298,790 -0.28(-8.75%)
Jun 10, 2020 3.240 3.270 3.070 3.200 99,276 -0.03(-0.93%)
Jun 09, 2020 3.050 3.290 3.050 3.230 225,784 +0.18(+5.90%)
Jun 08, 2020 3.130 3.170 2.990 3.050 182,341 +0.06(+2.01%)
Jun 05, 2020 3.050 3.120 2.990 2.990 141,400 +0.02(+0.67%)
Jun 04, 2020 2.890 3.100 2.770 2.970 241,745 +0.05(+1.71%)
Jun 03, 2020 3.130 3.310 2.860 2.920 397,479 -0.24(-7.59%)
Jun 02, 2020 3.050 3.240 3.000 3.160 550,245 +0.24(+8.22%)
Jun 01, 2020 2.575 2.985 2.550 2.920 414,664 +0.30(+11.45%)
May 29, 2020 2.500 2.660 2.420 2.620 214,700 +0.14(+5.65%)
May 28, 2020 2.250 2.780 2.250 2.480 615,417 +0.23(+10.22%)
May 27, 2020 2.180 2.290 2.180 2.250 101,031 +0.07(+3.21%)
May 26, 2020 2.100 2.250 2.100 2.180 199,959 +0.10(+4.81%)
May 22, 2020 2.120 2.200 2.030 2.080 174,000 -0.05(-2.35%)
May 21, 2020 2.240 2.250 2.020 2.130 94,724 -0.12(-5.33%)
May 20, 2020 2.120 2.250 2.020 2.250 141,789 +0.12(+5.63%)
May 19, 2020 2.140 2.190 2.000 2.130 160,396 +0.02(+0.95%)
May 18, 2020 2.070 2.210 2.030 2.110 128,743 +0.11(+5.50%)
May 15, 2020 1.900 2.080 1.880 2.000 123,400 +0.06(+3.09%)
May 14, 2020 2.080 2.080 1.920 1.940 275,958 -0.20(-9.35%)
May 13, 2020 2.090 2.440 2.070 2.140 999,927 -0.01(-0.47%)
May 12, 2020 1.800 2.170 1.800 2.150 1,308,084 +0.47(+27.98%)
May 11, 2020 1.700 1.750 1.630 1.680 129,876 -0.02(-1.18%)
May 08, 2020 1.700 1.720 1.580 1.700 440,900 +0.08(+4.94%)
May 07, 2020 1.580 1.620 1.560 1.620 51,281 +0.03(+1.89%)
May 06, 2020 1.610 1.610 1.540 1.590 63,104 +0.00(+0.00%)
May 05, 2020 1.520 1.740 1.520 1.590 120,615 +0.07(+4.61%)
May 04, 2020 1.560 1.650 1.500 1.520 92,675 -0.04(-2.56%)
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.