Westport Fuel Systems Inc (NQ: WPRT )

0.9300 -0.0402 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.9600 0.9694 0.9100 0.9300 942,736 -0.04(-4.14%)
Sep 22, 2022 1.010 1.010 0.9525 0.9702 1,344,819 -0.04(-3.94%)
Sep 21, 2022 1.040 1.040 1.010 1.010 612,248 -0.01(-0.98%)
Sep 20, 2022 1.020 1.040 1.010 1.020 474,162 -0.02(-1.92%)
Sep 19, 2022 1.020 1.040 1.020 1.040 417,678 +0.01(+0.97%)
Sep 16, 2022 1.060 1.060 1.020 1.030 898,481 -0.03(-2.83%)
Sep 15, 2022 1.050 1.090 1.040 1.060 1,087,455 +0.00(+0.00%)
Sep 14, 2022 1.130 1.130 1.050 1.060 1,237,991 -0.04(-3.64%)
Sep 13, 2022 1.130 1.150 1.090 1.100 423,035 -0.08(-6.78%)
Sep 12, 2022 1.140 1.190 1.131 1.180 423,002 +0.04(+3.51%)
Sep 09, 2022 1.100 1.160 1.080 1.140 665,554 +0.07(+6.54%)
Sep 08, 2022 1.040 1.080 1.040 1.070 504,033 +0.01(+0.94%)
Sep 07, 2022 1.040 1.070 1.030 1.060 382,278 +0.02(+1.92%)
Sep 06, 2022 1.050 1.070 1.030 1.040 682,358 -0.02(-1.89%)
Sep 02, 2022 1.090 1.090 1.050 1.060 361,146 -0.01(-0.93%)
Sep 01, 2022 1.060 1.085 1.040 1.070 633,499 -0.02(-1.83%)
Aug 31, 2022 1.060 1.100 1.060 1.090 306,973 +0.00(+0.00%)
Aug 30, 2022 1.110 1.130 1.060 1.090 640,153 -0.03(-2.68%)
Aug 29, 2022 1.130 1.130 1.100 1.120 519,319 -0.03(-2.61%)
Aug 26, 2022 1.220 1.230 1.120 1.150 684,204 -0.03(-2.54%)
Aug 25, 2022 1.180 1.190 1.140 1.180 587,799 +0.01(+0.85%)
Aug 24, 2022 1.110 1.180 1.100 1.170 917,920 +0.10(+9.35%)
Aug 23, 2022 1.060 1.100 1.060 1.070 495,883 +0.02(+1.90%)
Aug 22, 2022 1.080 1.100 1.050 1.050 712,829 -0.05(-4.55%)
Aug 19, 2022 1.140 1.140 1.090 1.100 675,339 -0.06(-5.17%)
Aug 18, 2022 1.180 1.192 1.130 1.160 677,037 -0.02(-1.69%)
Aug 17, 2022 1.230 1.230 1.170 1.180 657,678 -0.06(-4.84%)
Aug 16, 2022 1.300 1.300 1.230 1.240 841,965 -0.05(-3.88%)
Aug 15, 2022 1.310 1.320 1.260 1.290 845,050 -0.02(-1.53%)
Aug 12, 2022 1.320 1.335 1.280 1.310 1,054,249 +0.01(+0.77%)
Aug 11, 2022 1.370 1.400 1.270 1.300 1,637,097 -0.03(-2.26%)
Aug 10, 2022 1.230 1.330 1.180 1.330 1,873,635 +0.13(+10.83%)
Aug 09, 2022 1.350 1.370 1.160 1.200 2,606,101 -0.35(-22.58%)
Aug 08, 2022 1.350 1.600 1.350 1.550 2,627,561 +0.23(+17.42%)
Aug 05, 2022 1.280 1.340 1.270 1.320 716,293 +0.01(+0.76%)
Aug 04, 2022 1.300 1.310 1.260 1.310 482,422 +0.03(+2.34%)
Aug 03, 2022 1.360 1.370 1.250 1.280 958,232 -0.04(-3.03%)
Aug 02, 2022 1.190 1.320 1.180 1.320 1,486,781 +0.13(+10.92%)
Aug 01, 2022 1.210 1.211 1.150 1.190 468,202 -0.02(-1.65%)
Jul 29, 2022 1.160 1.220 1.140 1.210 959,697 +0.06(+5.22%)
Jul 28, 2022 1.060 1.150 1.060 1.150 851,665 +0.12(+11.65%)
Jul 27, 2022 1.030 1.060 1.020 1.030 507,311 -0.01(-0.96%)
Jul 26, 2022 1.040 1.050 1.020 1.040 423,086 -0.02(-1.89%)
Jul 25, 2022 1.070 1.080 1.035 1.060 291,650 +0.00(+0.00%)
Jul 22, 2022 1.110 1.120 1.030 1.060 612,294 -0.05(-4.50%)
Jul 21, 2022 1.150 1.170 1.100 1.110 726,123 -0.04(-3.48%)
Jul 20, 2022 1.080 1.150 1.080 1.150 876,653 +0.06(+5.50%)
Jul 19, 2022 1.090 1.136 1.090 1.090 617,006 +0.01(+0.93%)
Jul 18, 2022 1.050 1.126 1.050 1.080 788,648 +0.04(+3.85%)
Jul 15, 2022 1.070 1.090 1.020 1.040 385,710 +0.00(+0.00%)
Jul 14, 2022 1.070 1.090 1.030 1.040 751,807 -0.05(-4.59%)
Jul 13, 2022 1.100 1.160 1.070 1.090 980,506 -0.05(-4.39%)
Jul 12, 2022 1.070 1.170 1.060 1.140 2,236,411 +0.13(+12.87%)
Jul 11, 2022 1.110 1.110 1.010 1.010 1,514,690 -0.12(-10.62%)
Jul 08, 2022 1.050 1.170 1.046 1.130 1,164,993 +0.09(+8.65%)
Jul 07, 2022 1.040 1.050 1.010 1.040 561,104 +0.02(+1.96%)
Jul 06, 2022 1.010 1.050 1.000 1.020 582,215 +0.01(+0.99%)
Jul 05, 2022 1.010 1.010 0.9631 1.010 943,418 -0.01(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.