NYSE - Delayed Quote USD

NET Power Inc. (NPWR)

Compare
9.09 -0.14 (-1.52%)
At close: 4:00 PM EST
9.15 +0.06 (+0.66%)
After hours: 4:34 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 9.22 9.30 9.00 9.09 9.09 218,504
Nov 7, 2024 8.90 9.40 8.85 9.23 9.23 613,100
Nov 6, 2024 9.00 9.24 8.43 8.86 8.86 601,600
Nov 5, 2024 8.77 9.31 8.77 9.17 9.17 302,300
Nov 4, 2024 8.54 9.01 8.41 8.86 8.86 357,900
Nov 1, 2024 9.07 9.12 8.50 8.51 8.51 430,300
Oct 31, 2024 9.62 9.68 8.99 9.02 9.02 338,000
Oct 30, 2024 9.07 9.67 9.00 9.56 9.56 414,500
Oct 29, 2024 9.35 9.43 8.88 9.08 9.08 638,300
Oct 28, 2024 9.09 9.51 9.00 9.40 9.40 493,800
Oct 25, 2024 8.99 9.31 8.92 9.03 9.03 275,100
Oct 24, 2024 8.91 9.59 8.80 9.00 9.00 806,000
Oct 23, 2024 8.72 9.70 8.72 8.91 8.91 1,438,000
Oct 22, 2024 8.88 8.88 7.90 8.76 8.76 687,500
Oct 21, 2024 8.10 9.05 8.02 8.92 8.92 803,800
Oct 18, 2024 8.01 8.19 7.71 8.16 8.16 799,300
Oct 17, 2024 7.20 8.36 7.07 7.98 7.98 1,157,800
Oct 16, 2024 6.68 7.18 6.61 7.15 7.15 891,900
Oct 15, 2024 6.79 6.86 6.59 6.61 6.61 226,400
Oct 14, 2024 6.85 6.85 6.68 6.82 6.82 227,400
Oct 11, 2024 6.81 7.00 6.81 6.90 6.90 347,500
Oct 10, 2024 6.73 6.85 6.65 6.85 6.85 247,500
Oct 9, 2024 6.85 7.04 6.79 6.81 6.81 421,100
Oct 8, 2024 6.96 7.02 6.78 6.84 6.84 267,700
Oct 7, 2024 6.96 7.04 6.87 7.00 7.00 350,700
Oct 4, 2024 7.04 7.04 6.88 6.99 6.99 206,100
Oct 3, 2024 6.58 7.03 6.58 6.94 6.94 311,300
Oct 2, 2024 6.77 6.91 6.71 6.73 6.73 253,100
Oct 1, 2024 6.94 6.94 6.70 6.75 6.75 339,800
Sep 30, 2024 7.16 7.20 6.99 7.01 7.01 231,400
Sep 27, 2024 7.21 7.31 7.11 7.22 7.22 189,900
Sep 26, 2024 7.23 7.30 7.01 7.12 7.12 262,700
Sep 25, 2024 7.16 7.43 7.08 7.13 7.13 390,000
Sep 24, 2024 6.80 7.29 6.80 7.15 7.15 377,100
Sep 23, 2024 6.96 7.02 6.78 6.80 6.80 421,500
Sep 20, 2024 6.98 7.03 6.78 6.94 6.94 981,600
Sep 19, 2024 6.88 7.16 6.76 7.07 7.07 1,458,000
Sep 18, 2024 7.03 7.08 6.71 6.72 6.72 538,300
Sep 17, 2024 7.07 7.16 6.97 7.03 7.03 471,400
Sep 16, 2024 7.19 7.20 6.96 7.01 7.01 296,400
Sep 13, 2024 7.18 7.29 7.05 7.19 7.19 264,500
Sep 12, 2024 6.99 7.29 6.86 7.08 7.08 484,300
Sep 11, 2024 7.00 7.32 6.95 7.11 7.11 389,800
Sep 10, 2024 7.43 7.43 6.57 6.95 6.95 517,900
Sep 9, 2024 7.84 7.91 7.39 7.45 7.45 670,200
Sep 6, 2024 7.94 7.96 7.76 7.84 7.84 464,000
Sep 5, 2024 7.97 8.00 7.78 7.94 7.94 768,500
Sep 4, 2024 8.00 8.20 7.92 7.98 7.98 410,200
Sep 3, 2024 8.34 8.39 8.06 8.06 8.06 209,200
Aug 30, 2024 8.25 8.48 8.24 8.47 8.47 182,400
Aug 29, 2024 7.91 8.32 7.85 8.18 8.18 185,100
Aug 28, 2024 7.90 7.92 7.65 7.80 7.80 212,600
Aug 27, 2024 8.16 8.16 7.83 7.91 7.91 193,000
Aug 26, 2024 8.43 8.46 8.14 8.21 8.21 201,800
Aug 23, 2024 8.30 8.65 8.30 8.43 8.43 263,900
Aug 22, 2024 8.50 8.57 8.24 8.26 8.26 178,000
Aug 21, 2024 8.33 8.52 8.20 8.51 8.51 185,300
Aug 20, 2024 8.35 8.40 8.10 8.24 8.24 158,000
Aug 19, 2024 8.38 8.45 8.28 8.40 8.40 236,000
Aug 16, 2024 8.37 8.48 8.27 8.34 8.34 239,700
Aug 15, 2024 8.40 8.61 8.29 8.41 8.41 291,800
Aug 14, 2024 8.77 8.80 8.19 8.21 8.21 324,900
Aug 13, 2024 9.00 9.32 8.20 8.86 8.86 416,600
Aug 12, 2024 8.73 8.74 8.13 8.33 8.33 385,100
Aug 9, 2024 8.78 8.78 8.53 8.77 8.77 154,600
Aug 8, 2024 8.64 8.79 8.47 8.76 8.76 156,200
Aug 7, 2024 8.61 8.84 8.49 8.55 8.55 209,300
Aug 6, 2024 8.52 8.72 8.34 8.46 8.46 241,500
Aug 5, 2024 8.47 8.79 8.36 8.54 8.54 406,400
Aug 2, 2024 9.02 9.13 8.74 8.90 8.90 285,100
Aug 1, 2024 9.50 9.59 9.11 9.32 9.32 232,900
Jul 31, 2024 9.20 9.83 9.15 9.56 9.56 253,600
Jul 30, 2024 9.23 9.43 9.04 9.07 9.07 251,500
Jul 29, 2024 9.65 9.67 9.08 9.22 9.22 275,400
Jul 26, 2024 9.73 9.85 9.56 9.61 9.61 199,400
Jul 25, 2024 9.53 9.62 9.38 9.52 9.52 188,600
Jul 24, 2024 9.58 9.78 9.49 9.52 9.52 251,400
Jul 23, 2024 9.53 9.85 9.53 9.66 9.66 195,600
Jul 22, 2024 9.51 9.65 9.26 9.60 9.60 291,900
Jul 19, 2024 9.42 9.55 9.26 9.41 9.41 186,300
Jul 18, 2024 9.35 9.57 9.28 9.42 9.42 225,200
Jul 17, 2024 9.87 9.95 9.38 9.39 9.39 336,500
Jul 16, 2024 9.99 10.02 9.73 9.95 9.95 151,300
Jul 15, 2024 9.66 9.96 9.61 9.91 9.91 315,500
Jul 12, 2024 9.28 9.75 9.21 9.71 9.71 256,500
Jul 11, 2024 9.27 9.31 9.05 9.20 9.20 385,600
Jul 10, 2024 9.09 9.17 8.89 9.00 9.00 270,900
Jul 9, 2024 9.33 9.38 8.98 9.05 9.05 283,900
Jul 8, 2024 9.55 9.63 9.27 9.33 9.33 181,300
Jul 5, 2024 9.30 9.61 9.29 9.47 9.47 323,000
Jul 3, 2024 9.38 9.57 9.18 9.35 9.35 283,300
Jul 2, 2024 9.00 9.39 8.95 9.38 9.38 528,600
Jul 1, 2024 9.87 10.00 8.71 9.01 9.01 829,300
Jun 28, 2024 10.59 10.69 9.78 9.83 9.83 3,768,000
Jun 27, 2024 10.28 10.77 10.22 10.49 10.49 794,800
Jun 26, 2024 9.91 10.14 9.80 10.13 10.13 287,900
Jun 25, 2024 10.18 10.20 9.95 9.99 9.99 341,200
Jun 24, 2024 10.15 10.24 10.05 10.19 10.19 315,600
Jun 21, 2024 10.41 10.42 10.01 10.11 10.11 363,400
Jun 20, 2024 10.52 10.75 10.37 10.38 10.38 477,800
Jun 18, 2024 10.12 10.52 10.04 10.49 10.49 342,300
Jun 17, 2024 10.33 10.50 10.07 10.12 10.12 375,700
Jun 14, 2024 10.24 10.39 10.04 10.33 10.33 265,000
Jun 13, 2024 10.25 10.43 9.92 10.32 10.32 372,500
Jun 12, 2024 10.54 10.64 10.17 10.24 10.24 307,000
Jun 11, 2024 10.07 10.30 9.76 10.21 10.21 314,400
Jun 10, 2024 9.99 10.31 9.98 10.21 10.21 293,100
Jun 7, 2024 9.61 10.04 9.58 10.00 10.00 339,900
Jun 6, 2024 9.66 9.75 9.38 9.65 9.65 552,100
Jun 5, 2024 9.76 9.93 9.66 9.76 9.76 254,300
Jun 4, 2024 10.23 10.28 9.74 9.76 9.76 483,900
Jun 3, 2024 10.63 10.72 10.24 10.30 10.30 437,100
May 31, 2024 10.50 10.55 10.25 10.51 10.51 438,800
May 30, 2024 10.70 10.86 10.35 10.49 10.49 313,100
May 29, 2024 10.36 10.62 10.25 10.59 10.59 499,300
May 28, 2024 10.76 10.84 10.39 10.48 10.48 554,200
May 24, 2024 10.57 10.80 10.46 10.76 10.76 377,000
May 23, 2024 10.87 10.88 10.44 10.52 10.52 635,400
May 22, 2024 11.18 11.30 10.90 10.91 10.91 400,500
May 21, 2024 11.02 11.42 11.02 11.20 11.20 287,700
May 20, 2024 11.52 11.56 11.04 11.09 11.09 229,900
May 17, 2024 11.48 11.53 11.07 11.51 11.51 405,600
May 16, 2024 11.79 11.97 11.34 11.51 11.51 520,300
May 15, 2024 11.53 12.12 11.31 11.88 11.88 909,700
May 14, 2024 10.87 11.54 10.83 11.38 11.38 715,100
May 13, 2024 10.80 11.10 10.33 10.56 10.56 429,700
May 10, 2024 11.21 11.25 10.59 10.61 10.61 191,500
May 9, 2024 10.92 11.14 10.86 11.13 11.13 508,000
May 8, 2024 10.80 10.91 10.68 10.89 10.89 133,000
May 7, 2024 11.04 11.07 10.76 10.83 10.83 134,100
May 6, 2024 11.22 11.34 10.98 11.03 11.03 142,600
May 3, 2024 11.01 11.16 10.81 11.06 11.06 197,100
May 2, 2024 10.80 10.98 10.66 10.89 10.89 347,500
May 1, 2024 10.97 11.05 10.56 10.65 10.65 171,200
Apr 30, 2024 10.83 10.93 10.38 10.90 10.90 205,800
Apr 29, 2024 11.30 11.38 10.88 10.88 10.88 195,500
Apr 26, 2024 11.09 11.37 11.01 11.22 11.22 447,200
Apr 25, 2024 10.94 11.10 10.64 11.03 11.03 157,600
Apr 24, 2024 11.04 11.13 10.90 11.02 11.02 276,900
Apr 23, 2024 10.76 11.10 10.76 11.01 11.01 246,000
Apr 22, 2024 10.85 11.06 10.68 10.79 10.79 314,100
Apr 19, 2024 10.51 10.98 10.44 10.81 10.81 615,900
Apr 18, 2024 10.54 10.70 10.27 10.55 10.55 415,400
Apr 17, 2024 10.10 10.47 10.00 10.45 10.45 1,200,000
Apr 16, 2024 9.85 10.21 9.67 10.06 10.06 335,200
Apr 15, 2024 10.22 10.24 9.75 9.86 9.86 177,700
Apr 12, 2024 10.52 10.54 10.13 10.15 10.15 190,400
Apr 11, 2024 10.45 10.70 10.30 10.49 10.49 282,500
Apr 10, 2024 10.51 10.71 10.18 10.38 10.38 283,400
Apr 9, 2024 10.76 11.03 10.64 10.95 10.95 276,700
Apr 8, 2024 10.96 11.10 10.65 10.70 10.70 140,600
Apr 5, 2024 10.70 10.98 10.68 10.94 10.94 152,500
Apr 4, 2024 10.68 11.10 10.65 10.81 10.81 219,200
Apr 3, 2024 10.45 11.00 10.45 10.66 10.66 236,700
Apr 2, 2024 11.16 11.26 10.45 10.46 10.46 312,400
Apr 1, 2024 11.55 11.81 11.24 11.30 11.30 601,100
Mar 28, 2024 11.71 11.77 11.21 11.39 11.39 400,000
Mar 27, 2024 11.28 11.82 11.20 11.67 11.67 808,700
Mar 26, 2024 10.96 11.34 10.90 11.22 11.22 529,800
Mar 25, 2024 11.03 11.03 10.73 10.91 10.91 326,400
Mar 22, 2024 10.62 11.01 10.53 10.94 10.94 516,900
Mar 21, 2024 9.97 10.67 9.82 10.60 10.60 531,700
Mar 20, 2024 9.90 10.02 9.32 9.95 9.95 526,500
Mar 19, 2024 9.56 9.97 9.50 9.90 9.90 585,200
Mar 18, 2024 9.57 9.82 9.40 9.59 9.59 463,200
Mar 15, 2024 9.59 9.90 9.39 9.54 9.54 617,500
Mar 14, 2024 9.59 9.72 9.40 9.64 9.64 546,700
Mar 13, 2024 9.00 9.68 8.96 9.59 9.59 611,700
Mar 12, 2024 9.06 9.53 8.94 9.00 9.00 487,200
Mar 11, 2024 8.58 9.43 8.54 9.12 9.12 533,500
Mar 8, 2024 8.62 8.85 8.52 8.63 8.63 455,200
Mar 7, 2024 8.18 8.69 8.08 8.50 8.50 346,100
Mar 6, 2024 8.17 8.31 8.04 8.15 8.15 205,400
Mar 5, 2024 8.13 8.27 8.05 8.07 8.07 185,200
Mar 4, 2024 8.05 8.26 8.02 8.16 8.16 209,000
Mar 1, 2024 8.16 8.26 7.97 8.02 8.02 166,500
Feb 29, 2024 7.91 8.25 7.90 8.17 8.17 454,600
Feb 28, 2024 8.05 8.33 7.83 7.86 7.86 236,100
Feb 27, 2024 8.06 8.15 7.55 8.06 8.06 258,000
Feb 26, 2024 7.85 8.13 7.79 7.97 7.97 225,600
Feb 23, 2024 7.85 8.11 7.78 7.86 7.86 193,300
Feb 22, 2024 8.22 8.24 7.73 7.85 7.85 243,700
Feb 21, 2024 8.27 8.31 8.05 8.17 8.17 176,100
Feb 20, 2024 8.51 8.55 8.18 8.35 8.35 193,700
Feb 16, 2024 8.47 8.58 8.21 8.56 8.56 189,400
Feb 15, 2024 8.30 8.62 8.29 8.47 8.47 251,600
Feb 14, 2024 8.00 8.16 7.75 8.11 8.11 285,100
Feb 13, 2024 8.52 8.52 7.87 7.91 7.91 329,200
Feb 12, 2024 8.39 8.77 8.13 8.64 8.64 294,900
Feb 9, 2024 8.11 8.56 8.07 8.39 8.39 213,000
Feb 8, 2024 8.18 8.38 8.06 8.11 8.11 227,200
Feb 7, 2024 8.75 8.77 8.18 8.18 8.18 312,600
Feb 6, 2024 8.70 9.10 8.56 8.78 8.78 343,400
Feb 5, 2024 9.22 9.22 8.54 8.71 8.71 224,600
Feb 2, 2024 9.24 9.41 9.00 9.39 9.39 208,200
Feb 1, 2024 8.98 9.36 8.90 9.31 9.31 124,500
Jan 31, 2024 9.04 9.28 8.86 8.90 8.90 122,700
Jan 30, 2024 9.21 9.29 8.76 8.99 8.99 160,100
Jan 29, 2024 8.88 9.30 8.81 9.25 9.25 241,200
Jan 26, 2024 8.48 9.02 8.47 8.92 8.92 185,800
Jan 25, 2024 8.50 8.60 8.19 8.51 8.51 286,400
Jan 24, 2024 8.83 8.83 8.26 8.49 8.49 217,900
Jan 23, 2024 8.82 8.94 8.62 8.72 8.72 202,500
Jan 22, 2024 8.60 8.93 8.53 8.71 8.71 237,100
Jan 19, 2024 8.61 8.75 8.32 8.60 8.60 350,200
Jan 18, 2024 8.94 9.04 8.61 8.61 8.61 419,400
Jan 17, 2024 9.13 9.28 8.96 8.96 8.96 145,400
Jan 16, 2024 9.65 9.65 9.20 9.26 9.26 217,400
Jan 12, 2024 9.82 10.01 9.50 9.71 9.71 208,300
Jan 11, 2024 9.73 9.93 9.52 9.83 9.83 254,600
Jan 10, 2024 9.78 10.14 9.60 9.79 9.79 348,400
Jan 9, 2024 9.57 9.83 9.52 9.83 9.83 221,800
Jan 8, 2024 9.64 9.64 9.29 9.56 9.56 428,600
Jan 5, 2024 9.25 9.61 9.03 9.56 9.56 259,500
Jan 4, 2024 9.45 9.50 9.25 9.25 9.25 151,600
Jan 3, 2024 9.68 9.80 9.41 9.41 9.41 121,700
Jan 2, 2024 10.01 10.19 9.62 9.76 9.76 236,500
Dec 29, 2023 10.47 10.53 9.95 10.10 10.10 195,800
Dec 28, 2023 10.53 10.83 10.51 10.59 10.59 238,000
Dec 27, 2023 10.62 10.86 10.49 10.66 10.66 213,400
Dec 26, 2023 10.51 10.74 10.21 10.64 10.64 263,900
Dec 22, 2023 10.16 10.70 10.11 10.63 10.63 199,100
Dec 21, 2023 10.08 10.32 9.85 10.16 10.16 291,600
Dec 20, 2023 10.31 10.55 10.02 10.05 10.05 246,500
Dec 19, 2023 10.34 10.75 10.22 10.37 10.37 218,800
Dec 18, 2023 9.79 10.36 9.74 10.27 10.27 252,900
Dec 15, 2023 10.28 10.47 9.68 9.87 9.87 334,800
Dec 14, 2023 10.10 10.47 9.85 10.27 10.27 468,600
Dec 13, 2023 9.45 10.01 9.40 10.00 10.00 247,400
Dec 12, 2023 9.62 9.85 9.29 9.46 9.46 214,100
Dec 11, 2023 9.60 9.84 9.54 9.62 9.62 202,900
Dec 8, 2023 9.50 9.71 9.40 9.65 9.65 178,800
Dec 7, 2023 9.60 9.60 9.25 9.42 9.42 233,600
Dec 6, 2023 9.16 9.80 9.07 9.62 9.62 325,500
Dec 5, 2023 9.23 9.72 9.01 9.04 9.04 375,900
Dec 4, 2023 9.29 9.40 8.85 9.34 9.34 399,400
Dec 1, 2023 9.20 9.60 8.84 9.29 9.29 361,800
Nov 30, 2023 8.76 9.63 8.73 9.08 9.08 754,200
Nov 29, 2023 9.95 9.95 8.25 8.51 8.51 1,140,600
Nov 28, 2023 10.38 10.48 9.80 9.82 9.82 454,500
Nov 27, 2023 11.00 11.03 10.38 10.42 10.42 280,500
Nov 24, 2023 10.50 11.20 10.50 11.00 11.00 158,900
Nov 22, 2023 10.37 10.68 10.21 10.63 10.63 203,000
Nov 21, 2023 10.38 10.54 10.25 10.35 10.35 289,800
Nov 20, 2023 11.24 11.29 10.36 10.40 10.40 336,700
Nov 17, 2023 11.24 11.40 10.95 11.02 11.02 281,300
Nov 16, 2023 11.05 11.37 10.80 11.34 11.34 240,400
Nov 15, 2023 10.95 11.35 10.40 11.23 11.23 578,000
Nov 14, 2023 13.05 13.28 10.35 10.85 10.85 1,859,900
Nov 13, 2023 13.45 13.49 13.12 13.32 13.32 175,500
Nov 10, 2023 13.21 13.43 12.97 13.28 13.28 163,700
Nov 9, 2023 12.99 13.44 12.97 13.28 13.28 137,200

Related Tickers