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

NET Power Inc. Class A Common Stock (NY: NPWR )

9.600 +0.540 (+5.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.870 9.640 8.841 9.600 902,816 +0.51(+5.61%)
Dec 19, 2024 9.520 9.700 8.960 9.090 516,905 -0.24(-2.57%)
Dec 18, 2024 9.890 10.04 9.210 9.330 400,427 -0.52(-5.28%)
Dec 17, 2024 9.810 9.920 9.510 9.850 348,077 -0.06(-0.61%)
Dec 16, 2024 9.890 10.10 9.760 9.910 374,661 -0.08(-0.80%)
Dec 13, 2024 10.42 10.42 9.870 9.990 529,385 -0.42(-4.03%)
Dec 12, 2024 11.25 11.26 10.31 10.41 529,121 -0.84(-7.47%)
Dec 11, 2024 10.59 11.26 10.50 11.25 649,812 +0.73(+6.94%)
Dec 10, 2024 10.62 10.68 10.27 10.52 511,056 -0.18(-1.68%)
Dec 09, 2024 10.84 11.19 10.60 10.70 531,943 +0.00(+0.00%)
Dec 06, 2024 10.95 11.09 10.56 10.70 348,470 -0.09(-0.83%)
Dec 05, 2024 11.01 11.20 10.78 10.79 428,526 -0.21(-1.91%)
Dec 04, 2024 11.86 11.93 10.96 11.00 736,185 -0.82(-6.94%)
Dec 03, 2024 12.20 12.45 11.77 11.82 546,207 -0.32(-2.64%)
Dec 02, 2024 12.85 12.91 11.23 12.14 1,565,768 -0.67(-5.23%)
Nov 29, 2024 13.40 14.12 12.63 12.81 620,625 -0.18(-1.39%)
Nov 27, 2024 12.38 13.27 12.38 12.99 646,591 +0.54(+4.34%)
Nov 26, 2024 13.40 13.90 12.32 12.45 974,515 -0.84(-6.32%)
Nov 25, 2024 12.82 13.34 12.68 13.29 886,666 +0.65(+5.14%)
Nov 22, 2024 12.83 13.46 12.33 12.64 1,635,799 +0.09(+0.72%)
Nov 21, 2024 12.60 13.04 12.55 12.55 1,155,240 -0.01(-0.08%)
Nov 20, 2024 12.75 12.91 12.28 12.56 935,439 -0.36(-2.79%)
Nov 19, 2024 12.29 13.53 12.11 12.92 707,326 +0.52(+4.19%)
Nov 18, 2024 12.67 12.82 11.85 12.40 727,938 -0.27(-2.13%)
Nov 15, 2024 13.11 13.16 12.43 12.67 646,037 -0.43(-3.28%)
Nov 14, 2024 13.23 14.28 12.62 13.10 1,353,199 +0.26(+2.02%)
Nov 13, 2024 11.55 13.32 11.53 12.84 1,964,661 +1.51(+13.33%)
Nov 12, 2024 8.830 11.49 8.630 11.33 2,218,899 +2.24(+24.64%)
Nov 11, 2024 9.220 9.470 9.015 9.090 454,850 +0.00(+0.00%)
Nov 08, 2024 9.220 9.300 9.000 9.090 259,426 -0.14(-1.52%)
Nov 07, 2024 8.900 9.400 8.850 9.230 613,110 +0.37(+4.18%)
Nov 06, 2024 9.000 9.245 8.430 8.860 601,559 -0.31(-3.38%)
Nov 05, 2024 8.770 9.310 8.770 9.170 302,349 +0.31(+3.50%)
Nov 04, 2024 8.540 9.010 8.410 8.860 357,290 +0.35(+4.11%)
Nov 01, 2024 9.070 9.120 8.500 8.510 430,279 -0.51(-5.65%)
Oct 31, 2024 9.620 9.680 8.990 9.020 337,979 -0.54(-5.65%)
Oct 30, 2024 9.070 9.670 9.000 9.560 414,483 +0.48(+5.29%)
Oct 29, 2024 9.350 9.430 8.880 9.080 638,305 -0.32(-3.40%)
Oct 28, 2024 9.090 9.510 9.000 9.400 493,794 +0.37(+4.10%)
Oct 25, 2024 8.990 9.310 8.920 9.030 275,082 +0.03(+0.33%)
Oct 24, 2024 8.910 9.590 8.800 9.000 805,953 +0.09(+1.01%)
Oct 23, 2024 8.720 9.700 8.720 8.910 1,437,991 +0.15(+1.71%)
Oct 22, 2024 8.880 8.880 7.900 8.760 687,242 -0.16(-1.79%)
Oct 21, 2024 8.100 9.050 8.020 8.920 803,909 +0.76(+9.31%)
Oct 18, 2024 8.010 8.185 7.710 8.160 799,347 +0.18(+2.26%)
Oct 17, 2024 7.200 8.360 7.070 7.980 1,157,833 +0.83(+11.61%)
Oct 16, 2024 6.680 7.180 6.610 7.150 891,870 +0.54(+8.17%)
Oct 15, 2024 6.790 6.860 6.590 6.610 226,372 -0.21(-3.08%)
Oct 14, 2024 6.850 6.850 6.680 6.820 227,351 -0.08(-1.16%)
Oct 11, 2024 6.810 7.000 6.810 6.900 352,523 +0.05(+0.73%)
Oct 10, 2024 6.730 6.850 6.653 6.850 247,576 +0.04(+0.59%)
Oct 09, 2024 6.850 7.040 6.790 6.810 421,125 -0.03(-0.44%)
Oct 08, 2024 6.960 7.020 6.780 6.840 267,713 -0.16(-2.29%)
Oct 07, 2024 6.960 7.040 6.870 7.000 350,676 +0.01(+0.14%)
Oct 04, 2024 7.040 7.040 6.880 6.990 206,141 +0.05(+0.72%)
Oct 03, 2024 6.580 7.030 6.580 6.940 311,306 +0.21(+3.12%)
Oct 02, 2024 6.770 6.910 6.710 6.730 253,072 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.