ACPW

Active Power, Inc. Historical Stock Prices

$2.72
*  
0.01
0.37%
Get ACPW Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACPW now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.68  2.73  2.66  2.72 8,888
07/11/2014 2.68 2.73 2.66 2.72 8,888
07/10/2014 2.67 2.74 2.66 2.71 26,875
07/09/2014 2.74 2.75 2.7 2.7 27,280
07/08/2014 2.8 2.8 2.7 2.76 32,160
07/07/2014 2.8 2.82 2.77 2.78 26,400
07/03/2014 2.764 2.79 2.76 2.79 50,723
07/02/2014 2.756 2.78 2.74 2.78 9,812
07/01/2014 2.78 2.78 2.7214 2.75 17,454
06/30/2014 2.78 2.78 2.7 2.76 31,375
06/27/2014 2.73 2.81 2.73 2.81 22,554
06/26/2014 2.84 2.84 2.76 2.77 8,535
06/25/2014 2.8 2.82 2.75 2.82 12,175
06/24/2014 2.79 2.8665 2.75 2.79 50,363
06/23/2014 2.81 2.86 2.79 2.79 27,164
06/20/2014 2.79 2.82 2.79 2.81 24,362
06/19/2014 2.8 2.8502 2.761 2.81 25,037
06/18/2014 2.78 2.84 2.7401 2.8 50,247
06/17/2014 2.64 2.78 2.64 2.75 32,121
06/16/2014 2.7 2.72 2.65 2.65 37,967
06/13/2014 2.72 2.79 2.68 2.7 36,593
06/12/2014 2.78 2.8 2.75 2.75 45,994
06/11/2014 2.8 2.8 2.77 2.77 16,837
06/10/2014 2.81 2.82 2.78 2.8 11,836
06/09/2014 2.76 2.85 2.76 2.81 39,346
06/06/2014 2.77 2.84 2.7301 2.75 26,009
06/05/2014 2.73 2.83 2.73 2.73 27,369
06/04/2014 2.65 2.76 2.65 2.69 50,870
06/03/2014 2.68 2.7 2.65 2.65 16,880
06/02/2014 2.71 2.74 2.65 2.655 12,086
05/30/2014 2.75 2.77 2.66 2.68 39,160
05/29/2014 2.78 2.81 2.69 2.77 26,927
05/28/2014 2.81 2.82 2.7401 2.79 32,355
05/27/2014 2.74 2.81 2.69 2.81 43,102
05/23/2014 2.71 2.73 2.7 2.7 24,372
05/22/2014 2.69 2.75 2.65 2.7 30,855
05/21/2014 2.7 2.7 2.64 2.66 41,329
05/20/2014 2.66 2.7 2.63 2.65 25,125
05/19/2014 2.67 2.69 2.63 2.63 26,995
05/16/2014 2.62 2.66 2.6 2.66 41,566
05/15/2014 2.67 2.67 2.6 2.65 45,776
05/14/2014 2.68 2.727 2.61 2.66 67,607
05/13/2014 2.74 2.75 2.67 2.7 80,336
05/12/2014 2.69 2.8899 2.68 2.7 39,100
05/09/2014 2.743 2.743 2.69 2.69 43,081
05/08/2014 2.75 2.77 2.69 2.71 46,158
05/07/2014 2.82 2.9384 2.75 2.76 28,904
05/06/2014 2.85 2.959 2.8 2.8 62,425
05/05/2014 2.85 2.9292 2.8401 2.87 30,188
05/02/2014 2.81 2.93 2.81 2.89 95,512
05/01/2014 2.82 2.8799 2.65 2.75 215,181
04/30/2014 2.89 2.9297 2.82 2.82 88,638
04/29/2014 2.92 2.95 2.8 2.92 98,319
04/28/2014 3.04 3.11 2.9 2.97 116,806
04/25/2014 3.08 3.09 3 3.01 47,481
04/24/2014 3.09 3.12 3.01 3.12 41,011
04/23/2014 3.01 3.14 3.01 3.1 50,282
04/22/2014 3.05 3.07 3.01 3.07 92,087
04/21/2014 3.02 3.11 3 3.07 98,540
04/17/2014 3 3.05 3 3.04 73,566
04/16/2014 3 3.08 3 3 39,531
04/15/2014 3.01 3.08 3 3 71,765
04/14/2014 3.01 3.08 3 3.01 53,873
04/11/2014 3.07 3.1299 3 3 76,567
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?