ACTIVE POWER Historical Stock Price

Below is the stock price history for Active Power ACPW. Data is recorded each day for the historical open, high, low, close and volume. The Active Power stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Active Power Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-29 0.269 0.269 0.21 0.213 29,417
2016-11-28 0.2601 0.2901 0.2601 0.27 19,773
2016-11-25 0.2701 0.2851 0.27 0.275 19,292
2016-11-23 0.2678 0.2701 0.2602 0.265 2,900
2016-11-22 0.26 0.27 0.26 0.265 10,000
2016-11-21 0.28 0.28 0.255 0.27 26,919
2016-11-18 0.2899 0.30 0.26 0.2724 33,159
2016-11-17 0.248 0.32 0.2319 0.2726 130,055
2016-11-16 0.1969 0.24 0.1899 0.22 26,067
2016-11-15 0.18 0.1951 0.1783 0.1899 7,944
2016-11-14 0.1731 0.18 0.1731 0.18 3,400
2016-11-11 0.1701 0.1701 0.1653 0.1653 2,674
2016-11-10 0.1895 0.1895 0.17 0.17 6,300
2016-11-09 0.1601 0.1731 0.1511 0.1731 5,420
2016-11-08 0.1673 0.1702 0.1673 0.1702 920
2016-11-07 0.1801 0.1801 0.17 0.174 12,185
2016-11-04 0.162 0.1699 0.15 0.1699 6,669
2016-11-03 0.1899 0.1899 0.1899 0.1899 900
2016-11-02 0.1949 0.1999 0.1949 0.1979 6,800
2016-11-01 0.2077 0.2084 0.2071 0.2084 1,600
2016-10-31 0.2038 0.2099 0.2009 0.2009 1,400
2016-10-27 0.229 0.229 0.229 0.229 100
2016-10-26 0.2312 0.2312 0.21 0.2249 2,200
2016-10-25 0.235 0.235 0.235 0.235 500
2016-10-24 0.2427 0.258 0.241 0.258 6,050
2016-10-21 0.256 0.2579 0.256 0.2579 172
2016-10-20 0.25 0.25 0.2475 0.2475 3,974
2016-10-19 0.2475 0.25 0.24 0.25 1,810
2016-10-18 0.2847 0.2847 0.265 0.2651 3,788
2016-10-17 0.312 0.312 0.2722 0.2722 18,480

» More Active Power Stock Price History

To see other companies like Active Power (ACPW), view our stock market today for news, and other data.