ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.560 +0.070 (+4.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.580 1.580 1.470 1.490 941,192 -0.07(-4.49%)
Mar 27, 2026 1.610 1.640 1.530 1.560 1,046,202 -0.09(-5.45%)
Mar 26, 2026 1.720 1.800 1.620 1.650 557,033 -0.10(-5.71%)
Mar 25, 2026 1.720 1.790 1.710 1.750 515,287 +0.06(+3.55%)
Mar 24, 2026 1.710 1.725 1.640 1.690 526,763 -0.04(-2.31%)
Mar 23, 2026 1.730 1.785 1.690 1.730 550,542 +0.06(+3.59%)
Mar 20, 2026 1.700 1.700 1.640 1.670 1,366,405 -0.04(-2.34%)
Mar 19, 2026 1.660 1.720 1.590 1.710 661,354 +0.03(+1.79%)
Mar 18, 2026 1.740 1.760 1.660 1.680 563,963 -0.09(-5.08%)
Mar 17, 2026 1.690 1.840 1.690 1.770 1,046,375 +0.08(+4.73%)
Mar 16, 2026 1.740 1.740 1.652 1.690 736,848 -0.02(-1.17%)
Mar 13, 2026 1.910 1.940 1.705 1.710 941,566 -0.16(-8.56%)
Mar 12, 2026 1.900 1.970 1.870 1.870 920,114 -0.03(-1.58%)
Mar 11, 2026 1.880 2.010 1.880 1.900 885,677 -0.01(-0.52%)
Mar 10, 2026 1.860 2.020 1.850 1.910 1,203,674 -0.03(-1.55%)
Mar 09, 2026 1.890 1.960 1.850 1.940 871,599 -0.01(-0.51%)
Mar 06, 2026 1.970 1.989 1.885 1.950 651,427 -0.06(-2.99%)
Mar 05, 2026 1.970 2.040 1.935 2.010 1,034,961 -0.01(-0.50%)
Mar 04, 2026 2.020 2.070 1.940 2.020 437,032 +0.00(+0.00%)
Mar 03, 2026 2.030 2.105 1.990 2.020 1,286,383 -0.10(-4.72%)
Mar 02, 2026 1.880 2.120 1.880 2.120 886,351 +0.19(+9.84%)
Feb 27, 2026 1.930 2.005 1.890 1.930 567,053 -0.03(-1.53%)
Feb 26, 2026 1.900 2.000 1.870 1.960 610,572 +0.06(+3.16%)
Feb 25, 2026 1.970 1.985 1.900 1.900 474,007 -0.05(-2.56%)
Feb 24, 2026 1.830 1.995 1.805 1.950 604,692 +0.10(+5.41%)
Feb 23, 2026 1.910 1.920 1.690 1.850 1,916,014 -0.11(-5.61%)
Feb 20, 2026 2.130 2.130 1.944 1.960 1,009,604 -0.21(-9.68%)
Feb 19, 2026 2.070 2.180 2.050 2.170 640,296 +0.08(+3.83%)
Feb 18, 2026 2.140 2.140 2.040 2.090 627,833 -0.03(-1.42%)
Feb 17, 2026 2.100 2.140 2.015 2.120 424,916 -0.01(-0.47%)
Feb 13, 2026 2.080 2.219 2.060 2.130 902,975 +0.07(+3.40%)
Feb 12, 2026 1.990 2.075 1.930 2.060 2,110,204 +0.06(+3.00%)
Feb 11, 2026 2.080 2.090 1.975 2.000 725,025 -0.03(-1.48%)
Feb 10, 2026 2.140 2.170 2.010 2.030 444,346 -0.11(-5.14%)
Feb 09, 2026 2.110 2.159 2.025 2.140 528,042 +0.00(+0.00%)
Feb 06, 2026 2.050 2.160 1.995 2.140 669,239 +0.14(+7.00%)
Feb 05, 2026 2.150 2.165 1.960 2.000 1,113,346 -0.18(-8.26%)
Feb 04, 2026 2.290 2.290 2.100 2.180 983,476 -0.09(-3.96%)
Feb 03, 2026 2.340 2.430 2.195 2.270 573,008 -0.07(-2.99%)
Feb 02, 2026 2.310 2.425 2.285 2.340 550,271 -0.03(-1.27%)
Jan 30, 2026 2.370 2.390 2.264 2.370 1,401,212 -0.03(-1.25%)
Jan 29, 2026 2.330 2.420 2.270 2.400 771,264 +0.06(+2.56%)
Jan 28, 2026 2.420 2.430 2.321 2.340 685,830 -0.03(-1.27%)
Jan 27, 2026 2.350 2.410 2.350 2.370 543,557 +0.01(+0.42%)
Jan 26, 2026 2.440 2.440 2.312 2.360 915,497 -0.08(-3.28%)
Jan 23, 2026 2.470 2.500 2.390 2.440 739,668 -0.07(-2.79%)
Jan 22, 2026 2.570 2.620 2.480 2.510 670,541 -0.08(-3.09%)
Jan 21, 2026 2.520 2.610 2.450 2.590 708,872 +0.12(+4.86%)
Jan 20, 2026 2.500 2.620 2.430 2.470 782,461 -0.17(-6.44%)
Jan 16, 2026 2.530 2.715 2.500 2.640 1,635,222 +0.13(+5.18%)
Jan 15, 2026 2.790 2.790 2.500 2.510 1,067,022 -0.23(-8.39%)
Jan 14, 2026 2.780 2.780 2.631 2.740 821,218 -0.08(-2.84%)
Jan 13, 2026 2.810 2.885 2.771 2.820 544,917 +0.02(+0.71%)
Jan 12, 2026 2.760 2.955 2.745 2.800 598,079 +0.02(+0.72%)
Jan 09, 2026 2.760 2.805 2.690 2.780 681,224 +0.06(+2.21%)
Jan 08, 2026 2.700 2.846 2.665 2.720 781,716 +0.01(+0.37%)
Jan 07, 2026 2.730 2.750 2.630 2.710 506,744 -0.02(-0.73%)
Jan 06, 2026 2.730 2.772 2.605 2.730 711,337 +0.02(+0.74%)
Jan 05, 2026 2.570 2.790 2.570 2.710 1,202,012 +0.20(+7.97%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.