Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Broadwind Energy Inc
(NQ:
BWEN
)
4.010
+0.170 (+4.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
7.760
7.920
6.410
6.990
1,235,400
-0.95(-11.96%)
Feb 25, 2021
8.390
8.690
7.510
7.940
485,160
-0.56(-6.59%)
Feb 24, 2021
8.320
8.870
8.000
8.500
314,543
+0.13(+1.55%)
Feb 23, 2021
8.220
8.450
7.307
8.370
485,522
-0.09(-1.06%)
Feb 22, 2021
9.000
9.010
8.360
8.460
381,293
-0.68(-7.44%)
Feb 19, 2021
9.070
9.560
9.000
9.140
441,900
+0.51(+5.91%)
Feb 18, 2021
9.000
9.000
8.550
8.630
406,573
-0.66(-7.10%)
Feb 17, 2021
9.840
9.880
9.000
9.290
485,459
-0.88(-8.65%)
Feb 16, 2021
10.00
10.58
9.880
10.17
547,428
+0.35(+3.56%)
Feb 12, 2021
9.770
10.02
9.510
9.820
317,700
+0.12(+1.24%)
Feb 11, 2021
10.14
10.35
9.230
9.700
555,007
-0.31(-3.10%)
Feb 10, 2021
10.76
11.06
9.940
10.01
576,083
-0.61(-5.74%)
Feb 09, 2021
11.17
11.17
10.50
10.62
602,541
-0.39(-3.54%)
Feb 08, 2021
11.35
11.44
10.43
11.01
551,798
+0.08(+0.73%)
Feb 05, 2021
10.08
11.23
9.741
10.93
834,100
+1.12(+11.42%)
Feb 04, 2021
10.50
10.64
9.520
9.810
502,846
-0.41(-4.01%)
Feb 03, 2021
9.650
10.38
9.370
10.22
572,735
+0.77(+8.15%)
Feb 02, 2021
9.350
9.800
9.333
9.450
398,973
-0.23(-2.38%)
Feb 01, 2021
9.000
9.680
8.810
9.680
653,616
+0.87(+9.88%)
Jan 29, 2021
9.990
9.990
8.610
8.810
883,900
-1.09(-11.01%)
Jan 28, 2021
9.900
10.27
9.400
9.900
727,315
-0.22(-2.17%)
Jan 27, 2021
10.29
11.48
9.900
10.12
1,251,183
-1.43(-12.38%)
Jan 26, 2021
11.71
12.44
10.82
11.55
1,750,653
+0.37(+3.31%)
Jan 25, 2021
11.26
12.89
10.31
11.18
3,408,461
+2.20(+24.50%)
Jan 22, 2021
9.120
9.210
8.500
8.980
1,598,600
-1.51(-14.39%)
Jan 21, 2021
10.20
10.85
9.540
10.49
1,026,628
+0.12(+1.16%)
Jan 20, 2021
8.270
10.44
8.270
10.37
1,723,534
+2.08(+25.09%)
Jan 19, 2021
8.700
8.790
7.990
8.290
645,737
-0.01(-0.12%)
Jan 15, 2021
8.170
8.520
7.710
8.300
546,400
+0.23(+2.85%)
Jan 14, 2021
8.760
8.800
8.070
8.070
542,565
-0.55(-6.38%)
Jan 13, 2021
8.950
8.970
8.480
8.620
444,702
-0.28(-3.15%)
Jan 12, 2021
9.220
9.390
8.530
8.900
584,819
-0.15(-1.66%)
Jan 11, 2021
8.300
9.160
8.000
9.050
880,523
+0.18(+2.03%)
Jan 08, 2021
9.830
10.50
8.800
8.870
1,427,200
-0.59(-6.24%)
Jan 07, 2021
9.000
9.600
8.330
9.460
1,168,435
+1.19(+14.39%)
Jan 06, 2021
8.000
9.050
7.770
8.270
1,456,669
+0.94(+12.82%)
Jan 05, 2021
8.020
8.200
7.220
7.330
690,296
-0.57(-7.22%)
Jan 04, 2021
8.060
8.530
7.660
7.900
798,781
-0.03(-0.38%)
Dec 31, 2020
7.930
7.930
7.930
3,199,782
-0.16(-1.98%)
Dec 30, 2020
7.660
8.540
7.600
8.090
3,199,782
+0.37(+4.79%)
Dec 29, 2020
7.660
7.910
6.580
7.720
1,940,733
-1.03(-11.77%)
Dec 28, 2020
6.220
8.850
6.200
8.750
4,565,464
+2.74(+45.59%)
Dec 24, 2020
6.290
6.300
5.880
6.010
638,100
+0.16(+2.74%)
Dec 23, 2020
5.800
6.320
5.520
5.850
1,789,608
+0.45(+8.33%)
Dec 22, 2020
4.590
5.600
4.570
5.400
1,005,229
+1.00(+22.73%)
Dec 21, 2020
4.160
4.460
4.160
4.400
180,420
+0.07(+1.62%)
Dec 18, 2020
4.140
4.564
4.130
4.330
362,600
+0.21(+5.10%)
Dec 17, 2020
4.300
4.370
4.060
4.120
153,629
-0.09(-2.14%)
Dec 16, 2020
4.370
4.460
4.120
4.210
207,635
-0.05(-1.17%)
Dec 15, 2020
3.980
4.340
3.960
4.260
387,286
+0.31(+7.85%)
Dec 14, 2020
3.900
4.170
3.850
3.950
212,198
+0.08(+2.07%)
Dec 11, 2020
3.970
4.189
3.750
3.870
227,900
-0.11(-2.76%)
Dec 10, 2020
3.890
4.070
3.860
3.980
207,382
+0.12(+3.11%)
Dec 09, 2020
4.170
4.270
3.850
3.860
329,466
-0.31(-7.43%)
Dec 08, 2020
4.150
4.290
3.972
4.170
239,760
+0.08(+1.96%)
Dec 07, 2020
4.380
4.421
4.040
4.090
203,064
-0.26(-5.98%)
Dec 04, 2020
4.250
4.440
4.100
4.350
256,900
+0.13(+3.08%)
Dec 03, 2020
4.370
4.470
4.220
4.220
142,360
-0.13(-2.99%)
Dec 02, 2020
4.750
4.750
4.320
4.350
288,502
-0.14(-3.12%)
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
.