ACPW

Active Power, Inc. Historical Stock Prices

$2.043
*  
0.133
6.96%
Get ACPW Alerts
*Delayed - data as of Jul. 28, 2015 12:07 ET  -  Find a broker to begin trading ACPW now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ACPW Real Time
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
12:07  2.04  2.12  2.01  2.043 155,335
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
06/02/2015 2.13 2.15 2.11 2.14 59,765
06/01/2015 2.05 2.13 2.05 2.11 48,885
05/29/2015 2.08 2.09 2.05 2.05 16,245
05/28/2015 2.09 2.1 2.06 2.064 25,730
05/27/2015 2.14 2.14 2.05 2.08 70,432
05/26/2015 2.2 2.2 2.1 2.1 66,276
05/22/2015 2.15 2.21 2.09 2.14 119,064
05/21/2015 2.17 2.17 2.05 2.12 254,880
05/20/2015 2.11 2.14 2.0601 2.14 53,220
05/19/2015 2.05 2.13 2.02 2.08 186,883
05/18/2015 2.14 2.24 2.05 2.08 285,970
05/15/2015 2.22 2.22 2.12 2.18 284,765
05/14/2015 2.18 2.25 2.18 2.19 27,125
05/13/2015 2.19 2.26 2.19 2.23 63,257
05/12/2015 2.26 2.26 2.1932 2.2038 65,119
05/11/2015 2.3 2.34 2.25 2.25 49,376
05/08/2015 2.35 2.41 2.3 2.33 60,760
05/07/2015 2.34 2.34 2.28 2.34 52,483
05/06/2015 2.39 2.4 2.314 2.37 55,240
05/05/2015 2.38 2.38 2.31 2.36 55,585
05/04/2015 2.33 2.38 2.3137 2.38 56,252
05/01/2015 2.3 2.33 2.3 2.3 49,768
04/30/2015 2.37 2.44 2.31 2.31 72,161
04/29/2015 2.419 2.42 2.32 2.34 107,936
04/28/2015 2.45 2.48 2.4 2.42 306,341
04/27/2015 2.46 2.46 2.355 2.38 133,693
04/24/2015 2.3 2.41 2.3 2.4016 42,607
04/23/2015 2.38 2.45 2.31 2.3132 42,862
04/22/2015 2.35 2.42 2.35 2.36 13,643
04/21/2015 2.38 2.42 2.31 2.36 45,396
04/20/2015 2.36 2.4 2.325 2.336 34,308
04/17/2015 2.43 2.43 2.3 2.32 28,003
04/16/2015 2.3 2.44 2.26 2.4099 43,203
04/15/2015 2.24 2.3 2.24 2.29 74,392
04/14/2015 2.26 2.3 2.2304 2.27 37,951
04/13/2015 2.3 2.32 2.205 2.24 60,088
04/10/2015 2.21 2.3 2.2 2.27 51,107
04/09/2015 2.23 2.23 2.18 2.21 7,778
04/08/2015 2.16 2.25 2.16 2.2 60,751
04/07/2015 2.13 2.25 2.13 2.17 50,523
04/06/2015 2.15 2.22 2.15 2.15 34,147
04/02/2015 2.28 2.28 2.15 2.22 41,027
04/01/2015 2.16 2.26 2.15 2.25 13,931
03/31/2015 2.22 2.22 2.15 2.19 17,066
03/30/2015 2.12 2.25 2.1 2.25 34,444
03/27/2015 2.17 2.22 2.08 2.14 47,657
03/26/2015 2.25 2.3 2.19 2.1956 53,508
03/25/2015 2.31 2.32 2.23 2.29 65,633
03/24/2015 2.25 2.35 2.22 2.32 97,320
03/23/2015 2.23 2.29 2.22 2.28 113,887
03/20/2015 2.27 2.3 2.24 2.28 38,429
03/19/2015 2.29 2.33 2.22 2.28 67,684
03/18/2015 2.39 2.39 2.28 2.31 75,740
03/17/2015 2.3 2.4 2.3 2.4 113,307
03/16/2015 2.38 2.4 2.32 2.33 148,857
03/13/2015 2.46 2.46 2.32 2.4 380,855
03/12/2015 2.33 2.48 2.33 2.44 107,411
03/11/2015 2.37 2.41 2.2 2.35 115,321
03/10/2015 2.52 2.52 2.38 2.3973 91,210
03/09/2015 2.6 2.6 2.46 2.56 131,667
03/06/2015 2.49 2.57 2.28 2.57 203,801
03/05/2015 2.32 2.501 2.26 2.4899 223,525
03/04/2015 2.21 2.33 2.2 2.28 99,752
03/03/2015 2.13 2.34 2.08 2.28 215,688
03/02/2015 1.98 2.14 1.96 2.13 173,672
02/27/2015 2 2 1.93 1.95 97,107
02/26/2015 2 2.05 1.98 2 147,087
02/25/2015 2.05 2.05 1.98 2 147,033
02/24/2015 1.89 2.12 1.87 2.04 554,304
02/23/2015 1.85 1.877 1.84 1.84 170,829
02/20/2015 1.84 1.84 1.8 1.83 25,380
02/19/2015 1.9 1.9 1.82 1.83 70,263
02/18/2015 1.84 1.89 1.84 1.8899 53,021
02/17/2015 1.89 1.89 1.8406 1.87 68,763
02/13/2015 1.84 1.87 1.831 1.86 36,861
02/12/2015 1.82 1.87 1.82 1.86 22,385
02/11/2015 1.86 1.87 1.8 1.8 24,637
02/10/2015 1.85 1.87 1.84 1.85 44,293
02/09/2015 1.84 1.85 1.83 1.84 23,092
02/06/2015 1.82 1.84 1.79 1.83 14,274
02/05/2015 1.85 1.85 1.78 1.81 31,535
02/04/2015 1.87 1.87 1.83 1.8499 11,198
02/03/2015 1.85 1.9 1.81 1.86 123,798
02/02/2015 1.8 1.9 1.793 1.9 103,570
01/30/2015 1.79 1.84 1.73 1.8 54,543
01/29/2015 1.76 1.79 1.75 1.7726 14,840
01/28/2015 1.72 1.79 1.72 1.79 35,950
01/27/2015 1.8 1.8 1.78 1.8 12,886
01/26/2015 1.8 1.8 1.75 1.8 53,204
01/23/2015 1.8 1.8 1.72 1.79 54,096
01/22/2015 1.77 1.79 1.77 1.77 28,494
01/21/2015 1.74 1.8 1.74 1.8 33,873
01/20/2015 1.83 1.83 1.75 1.77 34,366
01/16/2015 1.73 1.83 1.73 1.8 85,854
01/15/2015 1.75 1.77 1.73 1.7405 63,950
01/14/2015 1.79 1.79 1.75 1.76 21,932
01/13/2015 1.8 1.82 1.77 1.81 41,663
01/12/2015 1.83 1.8999 1.76 1.8 38,454
01/09/2015 1.78 1.83 1.76 1.79 34,071
01/08/2015 1.83 1.84 1.78 1.81 24,733
01/07/2015 1.78 1.84 1.78 1.8 26,592
01/06/2015 1.88 1.88 1.77 1.78 40,039
01/05/2015 1.9 1.91 1.84 1.85 34,887
01/02/2015 1.82 1.89 1.82 1.88 12,051
12/31/2014 1.9 1.9 1.82 1.84 113,210
12/30/2014 1.85 1.92 1.85 1.9 87,871
12/29/2014 1.91 1.91 1.85 1.85 81,934
12/26/2014 1.88 1.92 1.85 1.9199 35,530
12/24/2014 1.86 1.9 1.86 1.8748 9,383
12/23/2014 1.92 1.92 1.85 1.85 38,155
12/22/2014 1.95 1.95 1.87 1.88 27,329
12/19/2014 1.86 1.92 1.8301 1.92 107,933
12/18/2014 1.8 1.8801 1.78 1.84 80,545
12/17/2014 1.66 1.86 1.66 1.78 78,483
12/16/2014 1.7 1.7 1.59 1.63 392,635
12/15/2014 1.85 1.88 1.7 1.76 301,597
12/12/2014 1.84 1.87 1.82 1.85 59,166
12/11/2014 1.81 1.85 1.8 1.8 110,381
12/10/2014 1.83 1.83 1.8 1.81 53,920
12/09/2014 1.78 1.85 1.78 1.83 49,486
12/08/2014 1.85 1.87 1.82 1.82 66,540
12/05/2014 1.9 1.9 1.835 1.841 108,385
12/04/2014 1.88 1.88 1.82 1.82 64,413
12/03/2014 1.84 1.88 1.8 1.8 92,047
12/02/2014 1.82 1.89 1.81 1.83 105,842
12/01/2014 1.88 1.9 1.82 1.82 151,466
11/28/2014 1.95 1.95 1.87 1.88 82,747
11/26/2014 1.91 2 1.91 1.93 49,552
11/25/2014 1.93 1.93 1.9 1.92 40,430
11/24/2014 1.87 1.93 1.8587 1.93 101,160
11/21/2014 1.86 1.89 1.85 1.85 27,032
11/20/2014 1.85 1.87 1.84 1.84 97,773
11/19/2014 1.86 1.86 1.85 1.86 46,332
11/18/2014 1.86 1.89 1.85 1.85 57,244
11/17/2014 1.89 1.89 1.81 1.845 70,875
11/14/2014 1.85 1.9 1.8499 1.88 50,336
11/13/2014 1.87 1.92 1.85 1.87 42,243
11/12/2014 1.91 1.93 1.861 1.87 59,635
11/11/2014 1.86 1.9 1.85 1.9 34,775
11/10/2014 1.85 1.92 1.85 1.85 56,512
11/07/2014 1.9 1.9 1.85 1.89 58,343
11/06/2014 1.88 1.93 1.85 1.88 88,172
11/05/2014 1.89 1.92 1.84 1.87 75,902
11/04/2014 1.95 1.95 1.89 1.9 42,724
11/03/2014 1.86 1.93 1.86 1.91 77,335
10/31/2014 1.86 1.94 1.83 1.84 168,862
10/30/2014 1.97 1.98 1.76 1.82 160,163
10/29/2014 1.95 1.985 1.9 1.93 106,019
10/28/2014 1.86 2.0863 1.86 1.95 197,885
10/27/2014 1.83 1.87 1.8 1.85 68,335
10/24/2014 1.84 1.87 1.8 1.83 20,952
10/23/2014 1.85 1.94 1.84 1.85 46,748
10/22/2014 1.85 1.85 1.81 1.81 40,972
10/21/2014 1.83 1.856 1.82 1.83 116,314
10/20/2014 1.84 1.87 1.82 1.83 56,703
10/17/2014 1.85 1.8599 1.82 1.82 52,198
10/16/2014 1.8 1.88 1.8 1.85 117,214
10/15/2014 1.85 1.92 1.8 1.8416 63,168
10/14/2014 1.97 1.99 1.87 1.9 42,602
10/13/2014 1.96 1.96 1.91 1.91 65,381
10/10/2014 1.92 2 1.91 1.98 80,351
10/09/2014 1.91 2 1.91 1.93 22,826
10/08/2014 1.99 2.01 1.85 2 99,372
10/07/2014 1.95 2 1.94 1.99 36,759
10/06/2014 2 2 1.95 1.96 38,621
10/03/2014 1.94 2.049 1.92 2 30,235
10/02/2014 1.925 1.97 1.9 1.926 17,309
10/01/2014 1.98 1.99 1.93 1.93 50,172
09/30/2014 1.98 2.0631 1.95 2 45,905
09/29/2014 2.01 2.09 1.96 1.97 14,412
09/26/2014 1.91 2.035 1.91 2.01 69,482
09/25/2014 1.94 1.96 1.87 1.88 233,108
09/24/2014 2 2 1.93 1.97 101,873
09/23/2014 2 2.05 1.99 1.995 38,124
09/22/2014 1.99 2.15 1.99 1.99 149,238
09/19/2014 1.99 2.1299 1.83 1.97 521,659
09/18/2014 2.02 2.03 1.99 1.99 110,369
09/17/2014 2.05 2.05 2.01 2.02 33,257
09/16/2014 2.03 2.07 2.02 2.05 32,646
09/15/2014 2.05 2.1399 2.038 2.05 42,216
09/12/2014 2.06 2.07 2.04 2.05 32,032
09/11/2014 2.09 2.11 2.04 2.04 49,183
09/10/2014 2.05 2.11 2.04 2.1 44,401
09/09/2014 2.07 2.075 2.03 2.05 97,536
09/08/2014 2.08 2.1 2.07 2.09 84,913
09/05/2014 2.07 2.11 2.06 2.06 97,695
09/04/2014 2.18 2.18 2.09 2.11 137,189
09/03/2014 2.23 2.23 2.18 2.18 26,407
09/02/2014 2.21 2.23 2.2 2.21 34,106
08/29/2014 2.19 2.2 2.19 2.2 40,204
08/28/2014 2.24 2.24 2.19 2.2 126,880
08/27/2014 2.25 2.25 2.23 2.23 31,556
08/26/2014 2.25 2.25 2.23 2.24 66,328
08/25/2014 2.25 2.27 2.23 2.247 28,413
08/22/2014 2.25 2.27 2.22 2.24 49,037
08/21/2014 2.286 2.3 2.24 2.25 30,691
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
*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?