ACPW

Active Power, Inc. Historical Stock Prices

$2.29
*  
0.01
0.43%
Get ACPW Alerts
*Delayed - data as of Aug. 20, 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.29  2.3137  2.28  2.29 19,066
08/20/2014 2.28 2.3137 2.28 2.29 19,066
08/19/2014 2.27 2.31 2.27 2.3 27,241
08/18/2014 2.26 2.32 2.26 2.28 35,289
08/15/2014 2.287 2.3 2.26 2.26 34,476
08/14/2014 2.29 2.29 2.25 2.27 24,605
08/13/2014 2.3 2.31 2.26 2.277 37,248
08/12/2014 2.3 2.3 2.29 2.3 32,723
08/11/2014 2.26 2.33 2.26 2.3 57,589
08/08/2014 2.29 2.323 2.26 2.28 47,080
08/07/2014 2.35 2.36 2.29 2.3 70,162
08/06/2014 2.36 2.38 2.34 2.35 20,572
08/05/2014 2.4 2.414 2.37 2.38 40,290
08/04/2014 2.4 2.4 2.35 2.38 109,878
08/01/2014 2.44 2.44 2.28 2.4 380,620
07/31/2014 2.35 2.4599 2.31 2.4 87,230
07/30/2014 2.6 2.619 2.33 2.36 190,831
07/29/2014 2.67 2.69 2.57 2.6 75,188
07/28/2014 2.67 2.69 2.66 2.67 28,195
07/25/2014 2.69 2.69 2.65 2.69 12,182
07/24/2014 2.651 2.69 2.65 2.68 28,819
07/23/2014 2.64 2.68 2.64 2.68 12,138
07/22/2014 2.65 2.69 2.65 2.66 32,755
07/21/2014 2.66 2.69 2.65 2.65 32,145
07/18/2014 2.6899 2.6899 2.63 2.64 17,978
07/17/2014 2.64 2.6499 2.63 2.63 18,534
07/16/2014 2.65 2.67 2.65 2.67 17,197
07/15/2014 2.65 2.69 2.65 2.65 37,517
07/14/2014 2.72 2.72 2.65 2.67 42,475
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
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?