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 (%)
May 28, 2021
4.750
4.779
4.520
4.720
301,785
+0.03(+0.64%)
May 27, 2021
4.340
4.770
4.310
4.690
509,797
+0.42(+9.84%)
May 26, 2021
4.060
4.280
4.010
4.270
346,703
+0.30(+7.56%)
May 25, 2021
4.060
4.210
3.910
3.970
478,340
-0.16(-3.87%)
May 24, 2021
4.220
4.301
4.040
4.130
515,931
-0.09(-2.13%)
May 21, 2021
4.540
4.620
4.125
4.220
652,939
-0.15(-3.43%)
May 20, 2021
4.170
4.400
4.050
4.370
570,250
+0.21(+5.05%)
May 19, 2021
4.100
4.300
4.020
4.160
362,974
-0.07(-1.65%)
May 18, 2021
4.390
4.390
4.100
4.230
358,297
-0.18(-4.08%)
May 17, 2021
4.390
4.500
4.250
4.410
321,311
+0.03(+0.68%)
May 14, 2021
4.360
4.550
4.300
4.380
293,368
+0.08(+1.86%)
May 13, 2021
4.450
4.640
4.230
4.300
273,898
-0.07(-1.60%)
May 12, 2021
4.610
4.700
4.280
4.370
371,663
-0.30(-6.42%)
May 11, 2021
4.300
4.680
4.200
4.670
290,884
+0.23(+5.18%)
May 10, 2021
4.790
4.850
4.380
4.440
285,079
-0.38(-7.88%)
May 07, 2021
5.030
5.030
4.560
4.820
398,679
+0.22(+4.78%)
May 06, 2021
4.760
4.800
4.460
4.600
276,218
-0.16(-3.36%)
May 05, 2021
5.110
5.170
4.670
4.760
316,587
-0.21(-4.23%)
May 04, 2021
5.130
5.130
4.770
4.970
537,262
-0.27(-5.15%)
May 03, 2021
5.190
5.300
5.040
5.240
278,669
+0.07(+1.35%)
Apr 30, 2021
5.320
5.570
5.170
5.170
218,400
-0.26(-4.79%)
Apr 29, 2021
5.700
5.700
5.320
5.430
248,527
-0.18(-3.21%)
Apr 28, 2021
5.460
5.620
5.270
5.610
157,141
+0.10(+1.81%)
Apr 27, 2021
5.710
5.900
5.410
5.510
400,640
-0.16(-2.82%)
Apr 26, 2021
5.360
5.720
5.310
5.670
333,936
+0.44(+8.41%)
Apr 23, 2021
5.350
5.380
5.120
5.230
348,000
-0.04(-0.76%)
Apr 22, 2021
5.200
5.670
5.160
5.270
401,493
+0.11(+2.13%)
Apr 21, 2021
4.810
5.160
4.700
5.160
369,250
+0.33(+6.83%)
Apr 20, 2021
4.890
4.960
4.610
4.830
505,280
-0.06(-1.23%)
Apr 19, 2021
5.170
5.180
4.770
4.890
384,930
-0.34(-6.50%)
Apr 16, 2021
5.180
5.330
5.070
5.230
301,600
+0.07(+1.36%)
Apr 15, 2021
5.390
5.390
4.820
5.160
584,782
-0.14(-2.64%)
Apr 14, 2021
5.380
5.700
5.230
5.300
386,684
-0.07(-1.30%)
Apr 13, 2021
5.280
5.370
5.160
5.370
281,165
+0.03(+0.56%)
Apr 12, 2021
5.630
5.640
5.200
5.340
649,914
-0.35(-6.15%)
Apr 09, 2021
5.910
5.986
5.660
5.690
395,600
-0.33(-5.48%)
Apr 08, 2021
6.020
6.090
5.750
6.020
350,848
+0.05(+0.84%)
Apr 07, 2021
6.190
6.340
5.860
5.970
728,415
-0.44(-6.86%)
Apr 06, 2021
5.820
6.430
5.710
6.410
1,088,102
+0.75(+13.25%)
Apr 05, 2021
6.280
6.390
5.650
5.660
828,411
-0.53(-8.56%)
Apr 01, 2021
6.650
7.150
6.110
6.190
1,642,000
-0.41(-6.21%)
Mar 31, 2021
6.850
7.440
6.420
6.600
3,695,960
+0.47(+7.67%)
Mar 30, 2021
5.110
6.350
5.070
6.130
2,071,380
+1.12(+22.36%)
Mar 29, 2021
5.000
5.230
4.750
5.010
638,823
-0.08(-1.57%)
Mar 26, 2021
4.910
5.120
4.860
5.090
353,600
+0.25(+5.17%)
Mar 25, 2021
4.760
5.000
4.620
4.840
834,357
-0.22(-4.35%)
Mar 24, 2021
5.350
5.460
5.000
5.060
494,733
-0.21(-3.98%)
Mar 23, 2021
5.500
5.560
5.090
5.270
432,779
-0.29(-5.22%)
Mar 22, 2021
5.660
5.690
5.440
5.560
338,298
-0.10(-1.77%)
Mar 19, 2021
5.700
5.780
5.360
5.660
536,200
+0.01(+0.18%)
Mar 18, 2021
5.730
6.110
5.610
5.650
698,132
-0.26(-4.40%)
Mar 17, 2021
5.700
6.070
5.570
5.910
519,054
+0.18(+3.14%)
Mar 16, 2021
6.130
6.130
5.700
5.730
950,396
-0.26(-4.34%)
Mar 15, 2021
6.090
6.390
5.920
5.990
607,083
-0.03(-0.50%)
Mar 12, 2021
6.010
6.110
5.887
6.020
548,600
-0.17(-2.75%)
Mar 11, 2021
6.510
6.520
5.830
6.190
1,093,292
-0.15(-2.37%)
Mar 10, 2021
6.500
6.800
6.040
6.340
705,447
+0.24(+3.93%)
Mar 09, 2021
5.900
6.292
5.900
6.100
469,820
+0.20(+3.39%)
Mar 08, 2021
6.290
6.370
5.860
5.900
326,833
-0.29(-4.68%)
Mar 05, 2021
6.440
6.820
5.200
6.190
572,700
-0.06(-0.96%)
Mar 04, 2021
6.650
6.940
5.700
6.250
547,315
-0.57(-8.36%)
Mar 03, 2021
7.040
7.120
6.420
6.820
557,510
-0.16(-2.29%)
Mar 02, 2021
7.550
7.570
6.930
6.980
393,989
-0.61(-8.04%)
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
.