Advertisement
U.S. Markets closed

NET Power Inc. (NPWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.09-0.14 (-1.52%)
At close: 04:00PM EST
9.00 -0.09 (-0.99%)
After hours: 08:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20249.229.309.009.099.09259,300
Nov 07, 20248.909.408.859.239.23613,100
Nov 06, 20249.009.248.438.868.86601,600
Nov 05, 20248.779.318.779.179.17302,300
Nov 04, 20248.549.018.418.868.86357,900
Nov 01, 20249.079.128.508.518.51430,300
Oct 31, 20249.629.688.999.029.02338,000
Oct 30, 20249.079.679.009.569.56414,500
Oct 29, 20249.359.438.889.089.08638,300
Oct 28, 20249.099.519.009.409.40493,800
Oct 25, 20248.999.318.929.039.03275,100
Oct 24, 20248.919.598.809.009.00806,000
Oct 23, 20248.729.708.728.918.911,438,000
Oct 22, 20248.888.887.908.768.76687,500
Oct 21, 20248.109.058.028.928.92803,800
Oct 18, 20248.018.197.718.168.16799,300
Oct 17, 20247.208.367.077.987.981,157,800
Oct 16, 20246.687.186.617.157.15891,900
Oct 15, 20246.796.866.596.616.61226,400
Oct 14, 20246.856.856.686.826.82227,400
Oct 11, 20246.817.006.816.906.90347,500
Oct 10, 20246.736.856.656.856.85247,500
Oct 09, 20246.857.046.796.816.81421,100
Oct 08, 20246.967.026.786.846.84267,700
Oct 07, 20246.967.046.877.007.00350,700
Oct 04, 20247.047.046.886.996.99206,100
Oct 03, 20246.587.036.586.946.94311,300
Oct 02, 20246.776.916.716.736.73253,100
Oct 01, 20246.946.946.706.756.75339,800
Sep 30, 20247.167.206.997.017.01231,400
Sep 27, 20247.217.317.117.227.22189,900
Sep 26, 20247.237.307.017.127.12262,700
Sep 25, 20247.167.437.087.137.13390,000
Sep 24, 20246.807.296.807.157.15377,100
Sep 23, 20246.967.026.786.806.80421,500
Sep 20, 20246.987.036.786.946.94981,600
Sep 19, 20246.887.166.767.077.071,458,000
Sep 18, 20247.037.086.716.726.72538,300
Sep 17, 20247.077.166.977.037.03471,400
Sep 16, 20247.197.206.967.017.01296,400
Sep 13, 20247.187.297.057.197.19264,500
Sep 12, 20246.997.296.867.087.08484,300
Sep 11, 20247.007.326.957.117.11389,800
Sep 10, 20247.437.436.576.956.95517,900
Sep 09, 20247.847.917.397.457.45670,200
Sep 06, 20247.947.967.767.847.84464,000
Sep 05, 20247.978.007.787.947.94768,500
Sep 04, 20248.008.207.927.987.98410,200
Sep 03, 20248.348.398.068.068.06209,200
Aug 30, 20248.258.488.248.478.47182,400
Aug 29, 20247.918.327.858.188.18185,100
Aug 28, 20247.907.927.657.807.80212,600
Aug 27, 20248.168.167.837.917.91193,000
Aug 26, 20248.438.468.148.218.21201,800
Aug 23, 20248.308.658.308.438.43263,900
Aug 22, 20248.508.578.248.268.26178,000
Aug 21, 20248.338.528.208.518.51185,300
Aug 20, 20248.358.408.108.248.24158,000
Aug 19, 20248.388.458.288.408.40236,000
Aug 16, 20248.378.488.278.348.34239,700
Aug 15, 20248.408.618.298.418.41291,800
Aug 14, 20248.778.808.198.218.21324,900
Aug 13, 20249.009.328.208.868.86416,600
Aug 12, 20248.738.748.138.338.33385,100
Aug 09, 20248.788.788.538.778.77154,600
Aug 08, 20248.648.798.478.768.76156,200
Aug 07, 20248.618.848.498.558.55209,300
Aug 06, 20248.528.728.348.468.46241,500
Aug 05, 20248.478.798.368.548.54406,400
Aug 02, 20249.029.138.748.908.90285,100
Aug 01, 20249.509.599.119.329.32232,900
Jul 31, 20249.209.839.159.569.56253,600
Jul 30, 20249.239.439.049.079.07251,500
Jul 29, 20249.659.679.089.229.22275,400
Jul 26, 20249.739.859.569.619.61199,400
Jul 25, 20249.539.629.389.529.52188,600
Jul 24, 20249.589.789.499.529.52251,400
Jul 23, 20249.539.859.539.669.66195,600
Jul 22, 20249.519.659.269.609.60291,900
Jul 19, 20249.429.559.269.419.41186,300
Jul 18, 20249.359.579.289.429.42225,200
Jul 17, 20249.879.959.389.399.39336,500
Jul 16, 20249.9910.029.739.959.95151,300
Jul 15, 20249.669.969.619.919.91315,500
Jul 12, 20249.289.759.219.719.71256,500
Jul 11, 20249.279.319.059.209.20385,600
Jul 10, 20249.099.178.899.009.00270,900
Jul 09, 20249.339.388.989.059.05283,900
Jul 08, 20249.559.639.279.339.33181,300
Jul 05, 20249.309.619.299.479.47323,000
Jul 03, 20249.389.579.189.359.35283,300
Jul 02, 20249.009.398.959.389.38528,600
Jul 01, 20249.8710.008.719.019.01829,300
Jun 28, 202410.5910.699.789.839.833,768,000
Jun 27, 202410.2810.7710.2210.4910.49794,800
Jun 26, 20249.9110.149.8010.1310.13287,900
Jun 25, 202410.1810.209.959.999.99341,200
Jun 24, 202410.1510.2410.0510.1910.19315,600
Jun 21, 202410.4110.4210.0110.1110.11363,400
Jun 20, 202410.5210.7510.3710.3810.38477,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...