Canada markets closed

NET Power Inc. (NPWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.89+0.06 (+0.55%)
At close: 04:00PM EDT
11.20 +0.31 (+2.85%)
After hours: 07:44PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202410.8010.9110.6810.8910.89130,500
May 07, 202411.0411.0710.7610.8310.83134,100
May 06, 202411.2211.3410.9811.0311.03142,600
May 03, 202411.0111.1610.8111.0611.06197,100
May 02, 202410.8010.9810.6610.8910.89347,500
May 01, 202410.9711.0510.5610.6510.65171,200
Apr 30, 202410.8310.9310.3810.9010.90205,800
Apr 29, 202411.3011.3810.8810.8810.88195,500
Apr 26, 202411.0911.3711.0111.2211.22447,200
Apr 25, 202410.9411.1010.6411.0311.03157,600
Apr 24, 202411.0411.1310.9011.0211.02276,900
Apr 23, 202410.7611.1010.7611.0111.01246,000
Apr 22, 202410.8511.0610.6810.7910.79314,100
Apr 19, 202410.5110.9810.4410.8110.81615,900
Apr 18, 202410.5410.7010.2710.5510.55415,400
Apr 17, 202410.1010.4710.0010.4510.451,200,000
Apr 16, 20249.8510.219.6710.0610.06335,200
Apr 15, 202410.2210.249.759.869.86177,700
Apr 12, 202410.5210.5410.1310.1510.15190,400
Apr 11, 202410.4510.7010.3010.4910.49282,500
Apr 10, 202410.5110.7110.1810.3810.38283,400
Apr 09, 202410.7611.0310.6410.9510.95276,700
Apr 08, 202410.9611.1010.6510.7010.70140,600
Apr 05, 202410.7010.9810.6810.9410.94152,500
Apr 04, 202410.6811.1010.6510.8110.81219,200
Apr 03, 202410.4511.0010.4510.6610.66236,700
Apr 02, 202411.1611.2610.4510.4610.46312,400
Apr 01, 202411.5511.8111.2411.3011.30601,100
Mar 28, 202411.7111.7711.2111.3911.39400,000
Mar 27, 202411.2811.8211.2011.6711.67808,700
Mar 26, 202410.9611.3410.9011.2211.22529,800
Mar 25, 202411.0311.0310.7310.9110.91326,400
Mar 22, 202410.6211.0110.5310.9410.94516,900
Mar 21, 20249.9710.679.8210.6010.60531,700
Mar 20, 20249.9010.029.329.959.95526,500
Mar 19, 20249.569.979.509.909.90585,200
Mar 18, 20249.579.829.409.599.59463,200
Mar 15, 20249.599.909.399.549.54617,500
Mar 14, 20249.599.729.409.649.64546,700
Mar 13, 20249.009.688.969.599.59611,700
Mar 12, 20249.069.538.949.009.00487,200
Mar 11, 20248.589.438.549.129.12533,500
Mar 08, 20248.628.858.528.638.63455,200
Mar 07, 20248.188.698.088.508.50346,100
Mar 06, 20248.178.318.048.158.15205,400
Mar 05, 20248.138.278.058.078.07185,200
Mar 04, 20248.058.268.028.168.16209,000
Mar 01, 20248.168.267.978.028.02166,500
Feb 29, 20247.918.257.908.178.17454,600
Feb 28, 20248.058.337.837.867.86236,100
Feb 27, 20248.068.157.558.068.06258,000
Feb 26, 20247.858.137.797.977.97225,600
Feb 23, 20247.858.117.787.867.86193,300
Feb 22, 20248.228.247.737.857.85243,700
Feb 21, 20248.278.318.058.178.17176,100
Feb 20, 20248.518.558.188.358.35193,700
Feb 16, 20248.478.588.218.568.56189,400
Feb 15, 20248.308.628.298.478.47251,600
Feb 14, 20248.008.167.758.118.11285,100
Feb 13, 20248.528.527.877.917.91329,200
Feb 12, 20248.398.778.138.648.64294,900
Feb 09, 20248.118.568.078.398.39213,000
Feb 08, 20248.188.388.068.118.11227,200
Feb 07, 20248.758.778.188.188.18312,600
Feb 06, 20248.709.108.568.788.78343,400
Feb 05, 20249.229.228.548.718.71224,600
Feb 02, 20249.249.419.009.399.39208,200
Feb 01, 20248.989.368.909.319.31124,500
Jan 31, 20249.049.288.868.908.90122,700
Jan 30, 20249.219.298.768.998.99160,100
Jan 29, 20248.889.308.819.259.25241,200
Jan 26, 20248.489.028.478.928.92185,800
Jan 25, 20248.508.608.198.518.51286,400
Jan 24, 20248.838.838.268.498.49217,900
Jan 23, 20248.828.948.628.728.72202,500
Jan 22, 20248.608.938.538.718.71237,100
Jan 19, 20248.618.758.328.608.60350,200
Jan 18, 20248.949.048.618.618.61419,400
Jan 17, 20249.139.288.968.968.96145,400
Jan 16, 20249.659.659.209.269.26217,400
Jan 12, 20249.8210.019.509.719.71208,300
Jan 11, 20249.739.939.529.839.83254,600
Jan 10, 20249.7810.149.609.799.79348,400
Jan 09, 20249.579.839.529.839.83221,800
Jan 08, 20249.649.649.299.569.56428,600
Jan 05, 20249.259.619.039.569.56259,500
Jan 04, 20249.459.509.259.259.25151,600
Jan 03, 20249.689.809.419.419.41121,700
Jan 02, 202410.0110.199.629.769.76236,500
Dec 29, 202310.4710.539.9510.1010.10195,800
Dec 28, 202310.5310.8310.5110.5910.59238,000
Dec 27, 202310.6210.8610.4910.6610.66213,400
Dec 26, 202310.5110.7410.2110.6410.64263,900
Dec 22, 202310.1610.7010.1110.6310.63199,100
Dec 21, 202310.0810.329.8510.1610.16291,600
Dec 20, 202310.3110.5510.0210.0510.05246,500
Dec 19, 202310.3410.7510.2210.3710.37218,800
Dec 18, 20239.7910.369.7410.2710.27252,900
Dec 15, 202310.2810.479.689.879.87334,800
Dec 14, 202310.1010.479.8510.2710.27468,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...