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
)
2.230
+0.080 (+3.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2021
7.370
7.720
7.160
7.590
367,516
+0.60(+8.58%)
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%)
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
.