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

Broadwind, Inc. - Common Stock (NQ: BWEN )

1.850 +0.060 (+3.35%)
Streaming Delayed Price Updated: 4:00 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 1.760 1.869 1.750 1.850 128,212 +0.07(+3.93%)
Dec 19, 2024 1.760 1.820 1.740 1.780 69,044 +0.03(+1.71%)
Dec 18, 2024 1.800 1.800 1.735 1.750 182,323 -0.03(-1.69%)
Dec 17, 2024 1.850 1.850 1.760 1.780 170,458 +0.00(+0.00%)
Dec 16, 2024 1.810 1.870 1.750 1.780 151,521 -0.01(-0.56%)
Dec 13, 2024 1.740 1.800 1.740 1.790 89,249 +0.04(+2.29%)
Dec 12, 2024 1.790 1.800 1.750 1.750 95,555 -0.04(-2.23%)
Dec 11, 2024 1.810 1.810 1.750 1.790 96,082 +0.01(+0.56%)
Dec 10, 2024 1.820 1.820 1.750 1.780 109,080 -0.04(-2.20%)
Dec 09, 2024 1.830 1.880 1.780 1.820 191,140 +0.03(+1.68%)
Dec 06, 2024 1.800 1.830 1.740 1.790 222,185 -0.01(-0.56%)
Dec 05, 2024 1.800 1.890 1.770 1.800 118,470 -0.03(-1.64%)
Dec 04, 2024 1.920 1.960 1.760 1.830 195,601 -0.09(-4.69%)
Dec 03, 2024 2.000 2.030 1.840 1.920 248,588 -0.09(-4.48%)
Dec 02, 2024 1.880 2.040 1.850 2.010 316,087 +0.12(+6.35%)
Nov 29, 2024 1.750 1.890 1.750 1.890 87,818 +0.14(+8.00%)
Nov 27, 2024 1.830 1.830 1.745 1.750 69,946 -0.05(-2.78%)
Nov 26, 2024 1.790 1.837 1.743 1.800 85,495 +0.03(+1.69%)
Nov 25, 2024 1.750 1.790 1.700 1.770 142,915 +0.05(+2.91%)
Nov 22, 2024 1.590 1.730 1.550 1.720 283,820 +0.17(+10.97%)
Nov 21, 2024 1.540 1.580 1.540 1.550 168,108 +0.00(+0.00%)
Nov 20, 2024 1.570 1.600 1.540 1.550 98,660 -0.03(-1.90%)
Nov 19, 2024 1.600 1.600 1.540 1.580 160,289 +0.00(+0.00%)
Nov 18, 2024 1.600 1.620 1.560 1.580 224,621 +0.03(+1.94%)
Nov 15, 2024 1.660 1.660 1.520 1.550 231,840 -0.07(-4.32%)
Nov 14, 2024 1.660 1.699 1.595 1.620 171,268 -0.01(-0.61%)
Nov 13, 2024 1.680 1.687 1.520 1.630 500,222 -0.06(-3.55%)
Nov 12, 2024 1.870 1.870 1.680 1.690 457,259 -0.15(-8.15%)
Nov 11, 2024 1.900 1.980 1.840 1.840 168,015 -0.04(-2.13%)
Nov 08, 2024 1.850 1.915 1.835 1.880 219,114 +0.02(+1.08%)
Nov 07, 2024 1.880 1.891 1.840 1.860 204,559 +0.04(+1.92%)
Nov 06, 2024 1.950 1.987 1.815 1.825 419,332 -0.24(-11.41%)
Nov 05, 2024 2.090 2.100 2.020 2.060 95,932 -0.01(-0.48%)
Nov 04, 2024 1.880 2.070 1.870 2.070 369,460 +0.22(+12.20%)
Nov 01, 2024 1.880 1.909 1.820 1.845 140,777 +0.02(+1.37%)
Oct 31, 2024 1.920 1.939 1.800 1.820 424,761 -0.10(-5.21%)
Oct 30, 2024 2.000 2.030 1.880 1.920 357,110 -0.08(-4.00%)
Oct 29, 2024 2.020 2.020 1.950 2.000 234,308 -0.02(-0.99%)
Oct 28, 2024 2.020 2.060 2.015 2.020 104,600 -0.01(-0.49%)
Oct 25, 2024 2.070 2.080 2.020 2.030 117,070 -0.02(-0.98%)
Oct 24, 2024 2.050 2.090 2.030 2.050 144,261 +0.00(+0.24%)
Oct 23, 2024 2.090 2.125 2.020 2.045 166,477 -0.08(-3.54%)
Oct 22, 2024 2.060 2.130 2.060 2.120 112,813 +0.04(+1.92%)
Oct 21, 2024 2.100 2.130 2.060 2.080 99,477 -0.04(-1.65%)
Oct 18, 2024 2.120 2.130 2.070 2.115 96,690 +0.04(+1.68%)
Oct 17, 2024 2.130 2.130 2.080 2.080 64,035 -0.07(-3.26%)
Oct 16, 2024 2.090 2.150 2.060 2.150 70,702 +0.09(+4.37%)
Oct 15, 2024 2.140 2.140 2.010 2.060 153,146 -0.03(-1.44%)
Oct 14, 2024 2.180 2.180 2.085 2.090 93,045 -0.08(-3.69%)
Oct 11, 2024 2.170 2.190 2.150 2.170 47,733 -0.01(-0.46%)
Oct 10, 2024 2.230 2.280 2.100 2.180 161,644 -0.05(-2.24%)
Oct 09, 2024 2.140 2.289 2.138 2.230 155,013 +0.09(+4.21%)
Oct 08, 2024 2.090 2.170 2.070 2.140 212,399 +0.05(+2.39%)
Oct 07, 2024 2.090 2.120 2.070 2.090 78,349 -0.02(-0.95%)
Oct 04, 2024 2.140 2.170 2.080 2.110 125,283 -0.02(-0.94%)
Oct 03, 2024 2.170 2.175 2.121 2.130 60,481 -0.05(-2.29%)
Oct 02, 2024 2.220 2.240 2.150 2.180 101,374 -0.01(-0.46%)
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.