ACPW

Active Power, Inc. Historical Stock Prices

$1.94
*  
0.01
0.51%
Get ACPW Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ACPW now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ACPW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.96  2.0399  1.92  1.94 26,925
09/03/2015 1.9501 2.0399 1.92 1.94 26,925
09/02/2015 1.97 2.03 1.9 1.95 36,586
09/01/2015 2.03 2.04 1.91 1.92 50,335
08/31/2015 1.82 2.1 1.82 2.01 165,632
08/28/2015 1.81 1.83 1.8 1.81 50,037
08/27/2015 1.83 1.83 1.8 1.8 17,639
08/26/2015 1.85 1.89 1.8 1.8 42,218
08/25/2015 1.75 1.84 1.75 1.82 70,322
08/24/2015 1.62 1.84 1.6 1.75 96,982
08/21/2015 1.82 1.88 1.7 1.76 90,711
08/20/2015 1.87 1.88 1.82 1.86 12,600
08/19/2015 1.89 1.89 1.83 1.86 46,030
08/18/2015 1.9 1.9 1.843 1.87 15,082
08/17/2015 1.9 1.91 1.89 1.89 14,414
08/14/2015 1.87 1.91 1.82 1.88 44,696
08/13/2015 1.9024 1.9108 1.85 1.85 18,964
08/12/2015 1.89 1.9016 1.84 1.88 21,187
08/11/2015 1.89 1.95 1.86 1.88 40,681
08/10/2015 1.96 1.97 1.89 1.91 43,396
08/07/2015 1.99 1.99 1.85 1.91 24,701
08/06/2015 1.97 1.99 1.92 1.99 32,022
08/05/2015 2 2 1.91 1.94 27,258
08/04/2015 1.95 2 1.89 1.91 31,709
08/03/2015 1.96 2 1.94 1.98 51,710
07/31/2015 2 2.1 1.96 1.98 144,700
07/30/2015 2.01 2.05 1.9601 1.98 49,863
07/29/2015 1.96 2.1099 1.96 2.04 166,420
07/28/2015 2.04 2.12 1.98 2 213,212
07/27/2015 1.9 1.92 1.8708 1.91 35,629
07/24/2015 1.88 1.94 1.87 1.88 68,900
07/23/2015 1.88 1.91 1.88 1.881 7,852
07/22/2015 1.9 1.91 1.88 1.9 12,077
07/21/2015 1.91 1.92 1.88 1.9 20,407
07/20/2015 1.95 1.95 1.89 1.89 75,178
07/17/2015 1.95 1.95 1.93 1.93 23,682
07/16/2015 1.99 2.02 1.97 1.97 17,475
07/15/2015 2 2 1.97 1.98 16,271
07/14/2015 1.94 2 1.94 1.96 22,363
07/13/2015 1.92 1.967 1.92 1.95 17,456
07/10/2015 1.92 1.95 1.92 1.93 43,535
07/09/2015 2.02 2.02 1.96 1.96 25,174
07/08/2015 2.06 2.07 1.96 1.96 59,833
07/07/2015 1.91 2.09 1.8801 2.06 122,540
07/06/2015 1.97 1.98 1.88 1.91 40,959
07/02/2015 2.01 2.07 1.98 2.02 12,600
07/01/2015 2 2.08 2 2.01 17,770
06/30/2015 1.98 2.07 1.98 2.01 42,759
06/29/2015 2.11 2.11 1.9701 2 55,623
06/26/2015 2.11 2.11 2.01 2.1 41,864
06/25/2015 2.12 2.12 2.0601 2.1 35,702
06/24/2015 2.1199 2.12 2.0538 2.09 88,715
06/23/2015 2.1 2.12 2.07 2.1 50,304
06/22/2015 2.03 2.17 2.0113 2.1 67,341
06/19/2015 2.01 2.07 1.94 2.04 94,366
06/18/2015 2.02 2.04 1.94 1.99 83,874
06/17/2015 2.04 2.06 2.0101 2.02 24,005
06/16/2015 2.07 2.07 2.01 2.02 35,125
06/15/2015 2.06 2.08 2.0405 2.05 48,504
06/12/2015 2.03 2.05 2.02 2.04 50,567
06/11/2015 2.03 2.06 2.02 2.03 51,709
06/10/2015 2.068 2.08 2.01 2.03 36,171
06/09/2015 2.05 2.1 2.0095 2.04 66,817
06/08/2015 2.17 2.17 2.07 2.072 48,626
06/05/2015 2.15 2.17 2.12 2.16 35,214
06/04/2015 2.12 2.17 2.12 2.15 18,971
06/03/2015 2.16 2.17 2.15 2.16 30,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?