Skip to main content

Solarwindow Technologies Inc (OP: WNDW )

0.3321 +0.0521 (+18.61%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.2800 0.3390 0.2800 0.2800 7,138 -0.01(-3.45%)
May 21, 2024 0.0304 0.2900 0.0304 0.2900 10,960 +0.00(+0.00%)
May 20, 2024 0.2801 0.3500 0.2800 0.2900 12,551 -0.06(-17.14%)
May 17, 2024 0.3000 0.3500 0.2700 0.3500 31,754 +0.04(+12.90%)
May 16, 2024 0.0304 0.3500 0.0304 0.3100 2,894 +0.01(+3.33%)
May 15, 2024 0.3000 0.3475 0.3000 0.3000 21,417 -0.04(-11.76%)
May 14, 2024 0.0304 0.3400 0.0304 0.3400 5,609 +0.04(+13.33%)
May 13, 2024 0.3000 0.3480 0.3000 0.3000 4,138 +0.00(+0.00%)
May 10, 2024 0.3000 0.3100 0.3000 0.3000 5,204 -0.05(-14.29%)
May 09, 2024 0.3110 0.3500 0.3000 0.3500 14,148 +0.05(+16.28%)
May 08, 2024 0.3010 0.3400 0.3010 0.3010 4,373 +0.00(+0.00%)
May 07, 2024 0.3100 0.3100 0.3000 0.3010 29,118 -0.01(-2.90%)
May 06, 2024 0.3300 0.3350 0.3100 0.3100 31,491 -0.03(-7.46%)
May 03, 2024 0.3350 0.3350 0.3350 0.3350 4,218 +0.00(+0.00%)
May 02, 2024 0.3400 0.3425 0.3350 0.3350 3,048 -0.01(-2.19%)
May 01, 2024 0.3425 0.3500 0.3350 0.3425 7,128 +0.01(+2.24%)
Apr 30, 2024 0.3350 0.3400 0.3350 0.3350 2,961 +0.00(+0.00%)
Apr 29, 2024 0.3000 0.3470 0.3000 0.3350 9,731 -0.01(-2.90%)
Apr 26, 2024 0.3100 0.3450 0.3000 0.3450 9,359 +0.03(+11.29%)
Apr 25, 2024 0.3100 0.3200 0.3100 0.3100 6,279 +0.00(+0.00%)
Apr 24, 2024 0.3100 0.3500 0.3100 0.3100 4,780 -0.04(-11.43%)
Apr 23, 2024 0.3100 0.3600 0.3100 0.3500 4,541 +0.01(+1.45%)
Apr 22, 2024 0.3100 0.3600 0.3100 0.3450 12,186 +0.01(+4.55%)
Apr 19, 2024 0.3200 0.3300 0.3200 0.3300 5,316 +0.02(+6.45%)
Apr 18, 2024 0.3200 0.3800 0.3100 0.3100 6,628 -0.02(-6.06%)
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 8,013 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.3600 0.3100 0.3300 27,436 +0.01(+4.73%)
Apr 15, 2024 0.3100 0.3500 0.3100 0.3151 5,985 +0.01(+1.65%)
Apr 12, 2024 0.3000 0.3477 0.3000 0.3100 3,772 +0.00(+0.00%)
Apr 11, 2024 0.3012 0.3300 0.3012 0.3100 13,807 -0.02(-6.06%)
Apr 10, 2024 0.3150 0.3300 0.2400 0.3300 9,289 +0.00(+0.00%)
Apr 09, 2024 0.3740 0.3740 0.3100 0.3300 3,651 +0.00(+0.00%)
Apr 08, 2024 0.3200 0.4000 0.3100 0.3300 12,872 +0.00(+0.00%)
Apr 05, 2024 0.3700 0.3700 0.3300 0.3300 1,952 -0.03(-9.56%)
Apr 04, 2024 0.3500 0.3649 0.3157 0.3649 7,317 +0.01(+4.26%)
Apr 03, 2024 0.3100 0.3500 0.3100 0.3500 4,896 +0.04(+12.90%)
Apr 02, 2024 0.3999 0.3999 0.3100 0.3100 22,695 +0.00(+0.00%)
Apr 01, 2024 0.3200 0.3689 0.3001 0.3100 12,150 +0.00(+0.00%)
Mar 28, 2024 0.3100 0.3857 0.3001 0.3100 3,464 +0.00(+0.00%)
Mar 27, 2024 0.3300 0.3739 0.3000 0.3100 15,058 -0.01(-3.13%)
Mar 26, 2024 0.3300 0.3698 0.3000 0.3200 10,856 -0.01(-3.03%)
Mar 25, 2024 0.3700 0.3700 0.3200 0.3300 8,548 -0.06(-15.17%)
Mar 22, 2024 0.3300 0.3990 0.3200 0.3890 12,141 +0.07(+21.56%)
Mar 21, 2024 0.2500 0.3380 0.2500 0.3200 8,668 -0.02(-5.33%)
Mar 20, 2024 0.4000 0.4100 0.3377 0.3380 16,771 -0.00(-0.59%)
Mar 19, 2024 0.3400 0.3450 0.3400 0.3400 4,000 -0.00(-0.03%)
Mar 18, 2024 0.3000 0.3401 0.3000 0.3401 4,297 +0.01(+1.49%)
Mar 15, 2024 0.2500 0.4300 0.2500 0.3351 17,746 -0.00(-1.44%)
Mar 14, 2024 0.3000 0.4000 0.3000 0.3400 26,411 -0.05(-12.60%)
Mar 13, 2024 0.3400 0.4000 0.3300 0.3890 16,041 -0.01(-2.73%)
Mar 12, 2024 0.3300 0.3999 0.3000 0.3999 3,342 +0.08(+24.97%)
Mar 11, 2024 0.2500 0.3900 0.2500 0.3200 22,398 -0.00(-0.65%)
Mar 08, 2024 0.3200 0.4000 0.3200 0.3221 26,340 +0.00(+0.34%)
Mar 07, 2024 0.3000 0.4150 0.3000 0.3210 8,925 -0.01(-2.73%)
Mar 06, 2024 0.3320 0.3500 0.3200 0.3300 11,515 -0.00(-0.60%)
Mar 05, 2024 0.2800 0.4300 0.2800 0.3320 2,585 -0.01(-2.35%)
Mar 04, 2024 0.3300 0.4400 0.3226 0.3400 16,531 -0.01(-2.86%)
Mar 01, 2024 0.3400 0.4300 0.3200 0.3500 21,690 +0.00(+0.00%)
Feb 29, 2024 0.4200 0.4300 0.3200 0.3500 5,719 -0.08(-18.60%)
Feb 28, 2024 0.3400 0.4300 0.3400 0.4300 2,782 +0.09(+26.47%)
Feb 27, 2024 0.2500 0.4400 0.2500 0.3400 2,410 -0.06(-15.00%)
Feb 26, 2024 0.2500 0.4800 0.2500 0.4000 12,322 +0.03(+8.11%)
Feb 23, 2024 0.4143 0.4200 0.3300 0.3700 20,059 +0.01(+2.78%)
Feb 22, 2024 0.3900 0.4000 0.3600 0.3600 6,799 -0.10(-21.74%)
Feb 21, 2024 0.4300 0.4800 0.3600 0.4600 2,401 +0.09(+24.32%)
Feb 20, 2024 0.4800 0.4800 0.3600 0.3700 7,660 -0.11(-22.92%)
Feb 16, 2024 0.2500 0.4800 0.2500 0.4800 10,128 +0.04(+9.09%)
Feb 15, 2024 0.2500 0.4800 0.2500 0.4400 4,956 +0.06(+15.79%)
Feb 14, 2024 0.3800 0.4000 0.3800 0.3800 6,584 +0.00(+0.00%)
Feb 13, 2024 0.4400 0.4900 0.3500 0.3800 21,824 -0.02(-5.00%)
Feb 12, 2024 0.4000 0.4900 0.4000 0.4000 11,741 -0.08(-16.67%)
Feb 09, 2024 0.5000 0.5000 0.3900 0.4800 15,326 +0.09(+23.08%)
Feb 08, 2024 0.3800 0.4800 0.3800 0.3900 19,539 -0.09(-18.75%)
Feb 07, 2024 0.4800 0.5000 0.3100 0.4800 67,802 +0.09(+23.08%)
Feb 06, 2024 0.3600 0.4700 0.3600 0.3900 8,527 -0.08(-17.02%)
Feb 05, 2024 0.2500 0.4800 0.2500 0.4700 4,944 -0.01(-2.08%)
Feb 02, 2024 0.4900 0.5000 0.3000 0.4800 10,197 -0.01(-2.04%)
Feb 01, 2024 0.3000 0.5200 0.3000 0.4900 7,998 +0.04(+8.89%)
Jan 31, 2024 0.4800 0.5300 0.2000 0.4500 7,388 -0.08(-15.09%)
Jan 30, 2024 0.3100 0.5300 0.3100 0.5300 7,982 +0.03(+6.00%)
Jan 29, 2024 0.3200 0.5300 0.2610 0.5000 69,589 +0.11(+28.21%)
Jan 26, 2024 0.3100 0.4100 0.3100 0.3900 15,275 +0.05(+16.42%)
Jan 25, 2024 0.3350 0.3605 0.3000 0.3350 4,330 -0.04(-11.84%)
Jan 24, 2024 0.3100 0.3900 0.3100 0.3800 11,924 +0.01(+2.70%)
Jan 23, 2024 0.3400 0.3700 0.3400 0.3700 6,775 +0.03(+8.82%)
Jan 22, 2024 0.2500 0.3400 0.2500 0.3400 8,859 +0.02(+6.22%)
Jan 19, 2024 0.3350 0.4000 0.2500 0.3201 56,168 -0.02(-5.85%)
Jan 18, 2024 0.3200 0.4300 0.3200 0.3400 2,144 +0.01(+1.49%)
Jan 17, 2024 0.4200 0.4200 0.3201 0.3350 8,584 -0.01(-4.29%)
Jan 16, 2024 0.3000 0.4100 0.3000 0.3500 17,009 -0.06(-14.63%)
Jan 12, 2024 0.3200 0.4500 0.3200 0.4100 5,380 +0.01(+2.50%)
Jan 11, 2024 0.3600 0.4700 0.3500 0.4000 66,367 +0.08(+25.00%)
Jan 10, 2024 0.3500 0.5800 0.3200 0.3200 56,054 -0.05(-13.04%)
Jan 09, 2024 0.3680 0.4200 0.3680 0.3680 14,574 -0.03(-8.00%)
Jan 08, 2024 0.3000 0.4400 0.3000 0.4000 7,323 +0.01(+2.56%)
Jan 05, 2024 0.4200 0.4400 0.3750 0.3900 9,458 +0.02(+5.41%)
Jan 04, 2024 0.3500 0.5200 0.3500 0.3700 31,101 -0.08(-17.78%)
Jan 03, 2024 0.5200 0.5200 0.3550 0.4500 10,665 -0.07(-13.46%)
Jan 02, 2024 0.4000 0.5900 0.3000 0.5200 22,033 +0.11(+26.83%)
Dec 29, 2023 0.3500 0.5000 0.3500 0.4100 44,262 +0.02(+5.13%)
Dec 28, 2023 0.3500 0.6000 0.3400 0.3900 98,067 +0.03(+8.33%)
Dec 27, 2023 0.3800 0.4500 0.3600 0.3600 40,040 -0.04(-10.00%)
Dec 26, 2023 0.4000 0.4555 0.3900 0.4000 35,461 +0.00(+0.00%)
Dec 22, 2023 0.4500 0.4560 0.3500 0.4000 45,436 -0.03(-7.90%)
Dec 21, 2023 0.4300 0.4600 0.3000 0.4343 27,588 +0.03(+8.57%)
Dec 20, 2023 0.3600 0.4130 0.3600 0.4000 13,872 +0.04(+11.11%)
Dec 19, 2023 0.2000 0.4700 0.2000 0.3600 11,008 -0.03(-7.69%)
Dec 18, 2023 0.4000 0.5350 0.3500 0.3900 70,418 -0.11(-22.00%)
Dec 15, 2023 0.2000 0.5100 0.2000 0.5000 25,261 +0.00(+0.00%)
Dec 14, 2023 0.5300 0.6580 0.5000 0.5000 43,480 -0.04(-7.41%)
Dec 13, 2023 0.5600 0.5800 0.5200 0.5400 12,400 -0.02(-3.57%)
Dec 12, 2023 0.6900 0.7200 0.5200 0.5600 57,141 -0.03(-5.08%)
Dec 11, 2023 0.5800 0.6500 0.5200 0.5900 24,020 -0.06(-9.23%)
Dec 08, 2023 0.5500 0.6500 0.5500 0.6500 9,717 +0.02(+3.17%)
Dec 07, 2023 0.7000 0.7400 0.5200 0.6300 29,471 -0.05(-7.35%)
Dec 06, 2023 0.7600 0.7600 0.6800 0.6800 6,091 -0.08(-10.53%)
Dec 05, 2023 0.6700 0.7600 0.6700 0.7600 20,669 +0.02(+2.70%)
Dec 04, 2023 0.7100 0.7400 0.7000 0.7400 23,420 +0.01(+1.37%)
Dec 01, 2023 0.7100 0.7500 0.6900 0.7300 20,268 +0.03(+4.29%)
Nov 30, 2023 0.7000 0.7877 0.7000 0.7000 12,716 +0.00(+0.00%)
Nov 29, 2023 0.7300 0.8099 0.7000 0.7000 7,717 -0.03(-4.11%)
Nov 28, 2023 0.7000 0.8986 0.7000 0.7300 11,199 +0.01(+1.39%)
Nov 27, 2023 0.7001 0.7300 0.7001 0.7200 9,532 +0.02(+2.84%)
Nov 24, 2023 0.7100 0.7500 0.7000 0.7001 2,181 -0.05(-6.65%)
Nov 22, 2023 0.7200 0.9700 0.6900 0.7500 31,321 +0.06(+8.70%)
Nov 21, 2023 0.7400 0.7400 0.6900 0.6900 7,370 +0.00(+0.00%)
Nov 20, 2023 0.7800 0.7800 0.6800 0.6900 19,418 -0.08(-10.39%)
Nov 17, 2023 0.7200 0.7800 0.6812 0.7700 7,158 +0.07(+10.00%)
Nov 16, 2023 0.7300 0.7800 0.6700 0.7000 13,766 -0.03(-4.11%)
Nov 15, 2023 0.7200 0.7900 0.6462 0.7300 19,630 +0.07(+10.61%)
Nov 14, 2023 0.6500 0.6700 0.6200 0.6600 10,224 +0.00(+0.00%)
Nov 13, 2023 0.6200 0.7200 0.6200 0.6600 10,743 -0.03(-4.35%)
Nov 10, 2023 0.6000 0.7200 0.6000 0.6900 9,095 +0.04(+6.15%)
Nov 09, 2023 0.7199 0.7199 0.6000 0.6500 18,301 +0.00(+0.00%)
Nov 08, 2023 0.5800 0.7200 0.5800 0.6500 3,492 +0.03(+4.84%)
Nov 07, 2023 0.7200 0.7200 0.5800 0.6200 15,544 -0.06(-8.82%)
Nov 06, 2023 0.7000 0.7300 0.6700 0.6800 26,419 -0.02(-2.86%)
Nov 03, 2023 0.8100 0.8100 0.7000 0.7000 16,434 -0.13(-15.66%)
Nov 02, 2023 0.6700 0.9800 0.6700 0.8300 8,986 -0.01(-1.19%)
Nov 01, 2023 0.9800 0.9900 0.8000 0.8400 10,587 -0.06(-6.67%)
Oct 31, 2023 0.8700 0.9900 0.8700 0.9000 13,674 +0.06(+7.14%)
Oct 30, 2023 0.7200 0.8888 0.7200 0.8400 9,420 +0.11(+15.07%)
Oct 27, 2023 0.7300 1.030 0.7200 0.7300 9,195 -0.08(-9.88%)
Oct 26, 2023 0.8000 1.150 0.7200 0.8100 45,683 -0.08(-8.99%)
Oct 25, 2023 0.6850 0.9500 0.6850 0.8900 9,244 -0.10(-10.10%)
Oct 24, 2023 0.5500 1.090 0.5500 0.9900 12,921 +0.33(+50.00%)
Oct 23, 2023 0.8000 0.8800 0.5600 0.6600 71,066 -0.24(-26.67%)
Oct 20, 2023 0.7600 1.100 0.7600 0.9000 16,554 -0.43(-32.33%)
Oct 19, 2023 1.350 1.490 0.7100 1.330 101,381 -0.02(-1.48%)
Oct 18, 2023 1.250 1.500 1.100 1.350 34,690 -0.15(-10.00%)
Oct 17, 2023 1.450 1.550 1.210 1.500 79,903 +0.11(+7.91%)
Oct 16, 2023 1.100 1.700 1.100 1.390 129,568 +0.40(+40.40%)
Oct 13, 2023 0.7500 1.000 0.7500 0.9900 74,775 +0.11(+12.50%)
Oct 12, 2023 0.4500 1.000 0.4000 0.8800 145,947 +0.53(+150.07%)
Oct 11, 2023 0.3000 0.7500 0.0400 0.3519 199,525 +0.32(+1126.13%)
Oct 10, 2023 0.0287 0.0469 0.0287 0.0287 6,849 -0.02(-36.08%)
Oct 06, 2023 0.0449 0 +0.02(+56.99%)
Oct 05, 2023 0.0285 0.0286 0.0285 0.0286 5,873 +0.00(+1.42%)
Oct 04, 2023 0.0282 0.0282 0.0282 0.0282 570 +0.00(+0.00%)
Oct 03, 2023 0.0282 0.0282 0.0282 0.0282 2,949 +0.00(+0.00%)
Oct 02, 2023 0.0281 0.0282 0.0281 0.0282 943 +0.00(+0.36%)
Sep 29, 2023 0.0281 0.0281 0.0281 0.0281 241 +0.00(+0.00%)
Sep 28, 2023 0.0280 0.0294 0.0280 0.0281 2,690 +0.00(+4.07%)
Sep 27, 2023 0.0270 0.0270 0.0270 0.0270 6,813 +0.00(+0.00%)
Sep 26, 2023 0.0270 0.0270 0.0270 0.0270 663 +0.00(+0.00%)
Sep 25, 2023 0.0270 0.0270 0.0270 0.0270 1,300 +0.00(+0.00%)
Sep 22, 2023 0.0270 0.0270 0.0270 0.0270 4,566 +0.00(+0.00%)
Sep 21, 2023 0.0270 0.0270 0.0270 0.0270 2,825 +0.00(+0.00%)
Sep 20, 2023 0.0270 0.0270 0.0270 0.0270 3,144 +0.00(+0.00%)
Sep 19, 2023 0.0270 0.0270 0.0270 0.0270 15,900 +0.00(+0.00%)
Sep 18, 2023 0.0270 0.0270 0.0270 0.0270 3,023 +0.00(+0.00%)
Sep 15, 2023 0.0270 0.0270 0.0270 0.0270 17,306 +0.00(+0.00%)
Sep 14, 2023 0.0270 0.0270 0.0270 0.0270 13,939 +0.00(+0.00%)
Sep 13, 2023 0.0270 0.0270 0.0270 0.0270 9,686 +0.00(+0.00%)
Sep 12, 2023 0.0270 0.0270 0.0270 0.0270 735 +0.00(+0.00%)
Sep 11, 2023 0.0270 0.0270 0.0270 0.0270 10,325 +0.00(+0.00%)
Sep 07, 2023 0.0270 1 +0.00(+0.00%)
Sep 06, 2023 0.0270 0.0270 0.0270 0.0270 703 +0.00(+0.00%)
Sep 05, 2023 0.0270 0.0270 0.0270 0.0270 30,084 +0.00(+0.00%)
Sep 01, 2023 0.0270 0.0270 0.0270 0.0270 4,095 +0.00(+0.00%)
Aug 30, 2023 0.0270 103 +0.00(+0.00%)
Aug 29, 2023 0.0270 0.0270 0.0270 0.0270 2,803 +0.00(+3.85%)
Aug 28, 2023 0.0260 0.0260 0.0260 0.0260 5,710 +0.00(+0.00%)
Aug 25, 2023 0.0260 0.0260 0.0260 0.0260 634 +0.00(+0.00%)
Aug 24, 2023 0.0260 0.0260 0.0260 0.0260 640 +0.00(+0.00%)
Aug 23, 2023 0.0260 0.0260 0.0260 0.0260 2,164 +0.00(+0.00%)
Aug 22, 2023 0.0260 0.0260 0.0260 0.0260 6,116 +0.00(+0.00%)
Aug 21, 2023 0.0260 0.0260 0.0260 0.0260 520 +0.00(+0.00%)
Aug 18, 2023 0.0260 0.0260 0.0260 0.0260 182 -0.03(-56.67%)
Aug 17, 2023 0.0260 0.0600 0.0260 0.0600 31,809 +0.03(+130.77%)
Aug 16, 2023 0.0260 0.0260 0.0260 0.0260 900 +0.00(+4.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 3,349 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 171 -0.03(-58.33%)
Aug 11, 2023 0.0600 0.0600 0.0250 0.0600 550 +0.01(+20.00%)
Aug 10, 2023 0.0250 0.0500 0.0250 0.0500 9,006 +0.03(+100.00%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 1,216 +0.00(+0.00%)
Aug 08, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 07, 2023 0.0250 0.0500 0.0250 0.0250 16,837 +0.00(+0.00%)
Aug 04, 2023 0.0250 0.0500 0.0250 0.0250 2,301 +0.00(+0.00%)
Aug 03, 2023 0.0250 0.0600 0.0250 0.0250 1,460 -0.03(-50.00%)
Aug 02, 2023 0.0250 0.0500 0.0250 0.0500 2,498 +0.03(+100.00%)
Aug 01, 2023 0.0250 0.0250 0.0250 0.0250 1,248 +0.00(+0.00%)
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 1,691 +0.00(+0.00%)
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 866 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 4,471 -0.03(-58.33%)
Jul 26, 2023 0.0250 0.0600 0.0250 0.0600 7,493 +0.03(+140.00%)
Jul 25, 2023 0.0500 0.0600 0.0250 0.0250 1,210 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 2,402 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 2,454 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 602 +0.00(+0.00%)
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 4,364 +0.00(+0.00%)
Jul 18, 2023 0.0200 0.0600 0.0200 0.0250 6,021 +0.01(+25.00%)
Jul 17, 2023 0.0201 0.0300 0.0200 0.0200 2,510 +0.00(+0.00%)
Jul 14, 2023 0.0200 0.0201 0.0200 0.0200 13,024 +0.00(+0.00%)
Jul 13, 2023 0.0200 0.0500 0.0200 0.0200 2,924 -0.03(-60.00%)
Jul 12, 2023 0.0200 0.0500 0.0200 0.0500 9,253 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0200 0.0500 1,356 +0.00(+0.00%)
Jul 10, 2023 0.0200 0.0500 0.0200 0.0500 1,475 +0.03(+150.00%)
Jul 07, 2023 0.1000 0.1000 0.0100 0.0200 7,081 -0.08(-80.00%)
Jul 06, 2023 0.1000 0.1000 0.0100 0.1000 10,631 +0.05(+100.00%)
Jul 05, 2023 0.0100 0.1250 0.0100 0.0500 2,415 -0.07(-60.00%)
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.