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

Broadwind Energy Inc (NQ: BWEN )

1.720 +0.170 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 22, 2024 1.590 1.730 1.550 1.720 283,820 +0.17(+10.97%)
Nov 21, 2024 1.540 1.580 1.540 1.550 168,108 +0.00(+0.00%)
Nov 20, 2024 1.570 1.600 1.540 1.550 98,660 -0.03(-1.90%)
Nov 19, 2024 1.600 1.600 1.540 1.580 160,289 +0.00(+0.00%)
Nov 18, 2024 1.600 1.620 1.560 1.580 224,621 +0.03(+1.94%)
Nov 15, 2024 1.660 1.660 1.520 1.550 231,840 -0.07(-4.32%)
Nov 14, 2024 1.660 1.699 1.595 1.620 171,268 -0.01(-0.61%)
Nov 13, 2024 1.680 1.687 1.520 1.630 500,222 -0.06(-3.55%)
Nov 12, 2024 1.870 1.870 1.680 1.690 457,259 -0.15(-8.15%)
Nov 11, 2024 1.900 1.980 1.840 1.840 168,015 -0.04(-2.13%)
Nov 08, 2024 1.850 1.915 1.835 1.880 219,114 +0.02(+1.08%)
Nov 07, 2024 1.880 1.891 1.840 1.860 204,559 +0.04(+1.92%)
Nov 06, 2024 1.950 1.987 1.815 1.825 419,332 -0.24(-11.41%)
Nov 05, 2024 2.090 2.100 2.020 2.060 95,932 -0.01(-0.48%)
Nov 04, 2024 1.880 2.070 1.870 2.070 369,460 +0.22(+12.20%)
Nov 01, 2024 1.880 1.909 1.820 1.845 140,777 +0.02(+1.37%)
Oct 31, 2024 1.920 1.939 1.800 1.820 424,761 -0.10(-5.21%)
Oct 30, 2024 2.000 2.030 1.880 1.920 357,110 -0.08(-4.00%)
Oct 29, 2024 2.020 2.020 1.950 2.000 234,308 -0.02(-0.99%)
Oct 28, 2024 2.020 2.060 2.015 2.020 104,600 -0.01(-0.49%)
Oct 25, 2024 2.070 2.080 2.020 2.030 117,070 -0.02(-0.98%)
Oct 24, 2024 2.050 2.090 2.030 2.050 144,261 +0.00(+0.24%)
Oct 23, 2024 2.090 2.125 2.020 2.045 166,477 -0.08(-3.54%)
Oct 22, 2024 2.060 2.130 2.060 2.120 112,813 +0.04(+1.92%)
Oct 21, 2024 2.100 2.130 2.060 2.080 99,477 -0.04(-1.65%)
Oct 18, 2024 2.120 2.130 2.070 2.115 96,690 +0.04(+1.68%)
Oct 17, 2024 2.130 2.130 2.080 2.080 64,035 -0.07(-3.26%)
Oct 16, 2024 2.090 2.150 2.060 2.150 70,702 +0.09(+4.37%)
Oct 15, 2024 2.140 2.140 2.010 2.060 153,146 -0.03(-1.44%)
Oct 14, 2024 2.180 2.180 2.085 2.090 93,045 -0.08(-3.69%)
Oct 11, 2024 2.170 2.190 2.150 2.170 47,733 -0.01(-0.46%)
Oct 10, 2024 2.230 2.280 2.100 2.180 161,644 -0.05(-2.24%)
Oct 09, 2024 2.140 2.289 2.138 2.230 155,013 +0.09(+4.21%)
Oct 08, 2024 2.090 2.170 2.070 2.140 212,399 +0.05(+2.39%)
Oct 07, 2024 2.090 2.120 2.070 2.090 78,349 -0.02(-0.95%)
Oct 04, 2024 2.140 2.170 2.080 2.110 125,283 -0.02(-0.94%)
Oct 03, 2024 2.170 2.175 2.121 2.130 60,481 -0.05(-2.29%)
Oct 02, 2024 2.220 2.240 2.150 2.180 101,374 -0.01(-0.46%)
Oct 01, 2024 2.290 2.300 2.170 2.190 97,920 -0.08(-3.52%)
Sep 30, 2024 2.200 2.350 2.200 2.270 107,349 +0.07(+3.18%)
Sep 27, 2024 2.180 2.250 2.180 2.200 68,129 +0.03(+1.38%)
Sep 26, 2024 2.170 2.210 2.110 2.170 118,101 +0.02(+0.93%)
Sep 25, 2024 2.250 2.250 2.120 2.150 117,436 -0.09(-4.02%)
Sep 24, 2024 2.170 2.260 2.150 2.240 93,998 +0.08(+3.70%)
Sep 23, 2024 2.200 2.240 2.138 2.160 57,698 -0.02(-0.92%)
Sep 20, 2024 2.270 2.280 2.150 2.180 128,053 -0.11(-4.80%)
Sep 19, 2024 2.310 2.340 2.220 2.290 100,376 +0.10(+4.57%)
Sep 18, 2024 2.250 2.290 2.190 2.190 94,843 -0.04(-1.79%)
Sep 17, 2024 2.170 2.230 2.140 2.230 96,086 +0.07(+3.24%)
Sep 16, 2024 2.240 2.240 2.150 2.160 81,765 -0.01(-0.46%)
Sep 13, 2024 2.190 2.270 2.162 2.170 85,335 +0.04(+1.88%)
Sep 12, 2024 2.160 2.250 2.130 2.130 92,860 -0.03(-1.39%)
Sep 11, 2024 2.190 2.200 2.082 2.160 127,890 +0.03(+1.41%)
Sep 10, 2024 2.130 2.130 2.070 2.130 39,583 +0.03(+1.43%)
Sep 09, 2024 2.080 2.160 2.030 2.100 159,693 +0.02(+0.96%)
Sep 06, 2024 2.100 2.140 2.055 2.080 118,489 -0.03(-1.42%)
Sep 05, 2024 2.080 2.130 2.055 2.110 91,338 +0.04(+1.93%)
Sep 04, 2024 2.080 2.150 2.050 2.070 113,492 -0.01(-0.48%)
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.