NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
9.65
+0.35 (3.76%)
Jan 21, 2025, 4:00 PM EST - Market closed
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.37 | 9.95 | 9.30 | 9.65 | 9.65 | 3.76% | 611,435 |
| Jan 17, 2025 | 9.27 | 9.43 | 9.17 | 9.30 | 9.30 | 1.75% | 357,787 |
| Jan 16, 2025 | 9.08 | 9.19 | 8.90 | 9.14 | 9.14 | 0.88% | 479,910 |
| Jan 15, 2025 | 9.07 | 9.47 | 8.90 | 9.06 | 9.06 | 2.95% | 626,673 |
| Jan 14, 2025 | 9.25 | 9.47 | 8.71 | 8.80 | 8.80 | -3.93% | 620,458 |
| Jan 13, 2025 | 9.59 | 9.73 | 8.94 | 9.16 | 9.16 | -5.86% | 618,452 |
| Jan 10, 2025 | 10.13 | 10.17 | 9.68 | 9.73 | 9.73 | -2.60% | 530,872 |
| Jan 8, 2025 | 10.13 | 10.33 | 9.70 | 9.99 | 9.99 | -3.94% | 549,077 |
| Jan 7, 2025 | 10.99 | 11.10 | 10.33 | 10.40 | 10.40 | -4.76% | 562,027 |
| Jan 6, 2025 | 11.73 | 11.83 | 10.87 | 10.92 | 10.92 | -2.85% | 532,858 |
| Jan 3, 2025 | 10.88 | 11.28 | 10.47 | 11.24 | 11.24 | 4.17% | 601,376 |
| Jan 2, 2025 | 10.68 | 11.17 | 10.41 | 10.79 | 10.79 | 1.89% | 660,136 |
| Dec 31, 2024 | 11.26 | 11.27 | 10.16 | 10.59 | 10.59 | -5.19% | 884,047 |
| Dec 30, 2024 | 10.27 | 11.36 | 9.88 | 11.17 | 11.17 | 8.13% | 1,654,636 |
| Dec 27, 2024 | 10.12 | 10.38 | 9.74 | 10.33 | 10.33 | 1.18% | 651,992 |
| Dec 26, 2024 | 10.15 | 10.63 | 10.10 | 10.21 | 10.21 | 0.10% | 498,215 |
| Dec 24, 2024 | 10.00 | 10.20 | 9.87 | 10.20 | 10.20 | 2.10% | 235,806 |
| Dec 23, 2024 | 9.58 | 10.07 | 9.45 | 9.99 | 9.99 | 4.06% | 626,067 |
| Dec 20, 2024 | 8.87 | 9.64 | 8.84 | 9.60 | 9.60 | 5.96% | 902,816 |
| Dec 19, 2024 | 9.52 | 9.70 | 8.96 | 9.06 | 9.06 | -2.89% | 711,583 |
| Dec 18, 2024 | 9.89 | 10.04 | 9.21 | 9.33 | 9.33 | -5.28% | 400,428 |
| Dec 17, 2024 | 9.81 | 9.92 | 9.51 | 9.85 | 9.85 | -0.61% | 348,077 |
| Dec 16, 2024 | 9.89 | 10.10 | 9.76 | 9.91 | 9.91 | -0.80% | 374,661 |
| Dec 13, 2024 | 10.42 | 10.42 | 9.87 | 9.99 | 9.99 | -4.03% | 529,385 |
| Dec 12, 2024 | 11.25 | 11.26 | 10.31 | 10.41 | 10.41 | -7.47% | 529,121 |
| Dec 11, 2024 | 10.59 | 11.26 | 10.50 | 11.25 | 11.25 | 6.94% | 649,816 |
| Dec 10, 2024 | 10.62 | 10.68 | 10.27 | 10.52 | 10.52 | -1.68% | 512,211 |
| Dec 9, 2024 | 10.84 | 11.19 | 10.60 | 10.70 | 10.70 | - | 531,943 |
| Dec 6, 2024 | 10.95 | 11.09 | 10.56 | 10.70 | 10.70 | -0.83% | 348,470 |
| Dec 5, 2024 | 11.01 | 11.20 | 10.78 | 10.79 | 10.79 | -1.91% | 428,530 |
| Dec 4, 2024 | 11.86 | 11.93 | 10.96 | 11.00 | 11.00 | -6.94% | 736,253 |
| Dec 3, 2024 | 12.20 | 12.45 | 11.77 | 11.82 | 11.82 | -2.64% | 546,207 |
| Dec 2, 2024 | 12.85 | 12.91 | 11.24 | 12.14 | 12.14 | -5.23% | 1,565,828 |
| Nov 29, 2024 | 13.40 | 14.12 | 12.63 | 12.81 | 12.81 | -1.39% | 620,625 |
| Nov 27, 2024 | 12.38 | 13.27 | 12.38 | 12.99 | 12.99 | 4.34% | 646,591 |
| Nov 26, 2024 | 13.40 | 13.90 | 12.32 | 12.45 | 12.45 | -6.32% | 974,538 |
| Nov 25, 2024 | 12.82 | 13.34 | 12.68 | 13.29 | 13.29 | 5.14% | 887,085 |
| Nov 22, 2024 | 12.83 | 13.46 | 12.33 | 12.64 | 12.64 | 0.72% | 1,635,799 |
| Nov 21, 2024 | 12.60 | 13.04 | 12.55 | 12.55 | 12.55 | -0.08% | 1,156,707 |
| Nov 20, 2024 | 12.75 | 12.91 | 12.28 | 12.56 | 12.56 | -2.79% | 935,438 |
| Nov 19, 2024 | 12.29 | 13.53 | 12.11 | 12.92 | 12.92 | 4.19% | 707,326 |
| Nov 18, 2024 | 12.67 | 12.82 | 11.85 | 12.40 | 12.40 | -2.13% | 728,185 |
| Nov 15, 2024 | 13.11 | 13.16 | 12.43 | 12.67 | 12.67 | -3.28% | 646,037 |
| Nov 14, 2024 | 13.23 | 14.28 | 12.62 | 13.10 | 13.10 | 2.02% | 1,353,900 |
| Nov 13, 2024 | 11.55 | 13.32 | 11.53 | 12.84 | 12.84 | 13.33% | 1,966,841 |
| Nov 12, 2024 | 8.83 | 11.50 | 8.63 | 11.33 | 11.33 | 24.64% | 2,219,918 |
| Nov 11, 2024 | 9.22 | 9.47 | 9.02 | 9.09 | 9.09 | - | 455,350 |
| Nov 8, 2024 | 9.22 | 9.30 | 9.00 | 9.09 | 9.09 | -1.52% | 259,426 |
| Nov 7, 2024 | 8.90 | 9.40 | 8.85 | 9.23 | 9.23 | 4.18% | 613,110 |
| Nov 6, 2024 | 9.00 | 9.25 | 8.43 | 8.86 | 8.86 | -3.38% | 601,559 |
| Nov 5, 2024 | 8.77 | 9.31 | 8.77 | 9.17 | 9.17 | 3.50% | 302,349 |
| Nov 4, 2024 | 8.54 | 9.01 | 8.41 | 8.86 | 8.86 | 4.11% | 357,890 |
| Nov 1, 2024 | 9.07 | 9.12 | 8.50 | 8.51 | 8.51 | -5.65% | 430,279 |
| Oct 31, 2024 | 9.62 | 9.68 | 8.99 | 9.02 | 9.02 | -5.65% | 337,979 |
| Oct 30, 2024 | 9.07 | 9.67 | 9.00 | 9.56 | 9.56 | 5.29% | 414,483 |
| Oct 29, 2024 | 9.35 | 9.43 | 8.88 | 9.08 | 9.08 | -3.40% | 638,305 |
| Oct 28, 2024 | 9.09 | 9.51 | 9.00 | 9.40 | 9.40 | 4.10% | 493,794 |
| Oct 25, 2024 | 8.99 | 9.31 | 8.92 | 9.03 | 9.03 | 0.33% | 275,082 |
| Oct 24, 2024 | 8.91 | 9.59 | 8.80 | 9.00 | 9.00 | 1.01% | 805,953 |
| Oct 23, 2024 | 8.72 | 9.70 | 8.72 | 8.91 | 8.91 | 1.71% | 1,437,991 |
| Oct 22, 2024 | 8.88 | 8.88 | 7.90 | 8.76 | 8.76 | -1.79% | 687,519 |
| Oct 21, 2024 | 8.10 | 9.05 | 8.02 | 8.92 | 8.92 | 9.31% | 803,921 |
| Oct 18, 2024 | 8.01 | 8.19 | 7.71 | 8.16 | 8.16 | 2.26% | 799,347 |
| Oct 17, 2024 | 7.20 | 8.36 | 7.07 | 7.98 | 7.98 | 11.61% | 1,157,860 |
| Oct 16, 2024 | 6.68 | 7.18 | 6.61 | 7.15 | 7.15 | 8.17% | 891,873 |
| Oct 15, 2024 | 6.79 | 6.86 | 6.59 | 6.61 | 6.61 | -3.08% | 226,372 |
| Oct 14, 2024 | 6.85 | 6.85 | 6.68 | 6.82 | 6.82 | -1.16% | 227,351 |
| Oct 11, 2024 | 6.81 | 7.00 | 6.81 | 6.90 | 6.90 | 0.73% | 347,523 |
| Oct 10, 2024 | 6.73 | 6.85 | 6.65 | 6.85 | 6.85 | 0.59% | 247,576 |
| Oct 9, 2024 | 6.85 | 7.04 | 6.79 | 6.81 | 6.81 | -0.44% | 421,125 |
| Oct 8, 2024 | 6.96 | 7.02 | 6.78 | 6.84 | 6.84 | -2.29% | 267,713 |
| Oct 7, 2024 | 6.96 | 7.04 | 6.87 | 7.00 | 7.00 | 0.14% | 350,676 |
| Oct 4, 2024 | 7.04 | 7.04 | 6.88 | 6.99 | 6.99 | 0.72% | 206,141 |
| Oct 3, 2024 | 6.58 | 7.03 | 6.58 | 6.94 | 6.94 | 3.12% | 311,306 |
| Oct 2, 2024 | 6.77 | 6.91 | 6.71 | 6.73 | 6.73 | -0.30% | 253,072 |
| Oct 1, 2024 | 6.94 | 6.94 | 6.70 | 6.75 | 6.75 | -3.71% | 339,787 |
| Sep 30, 2024 | 7.16 | 7.20 | 7.00 | 7.01 | 7.01 | -2.91% | 231,387 |
| Sep 27, 2024 | 7.21 | 7.31 | 7.11 | 7.22 | 7.22 | 1.40% | 189,885 |
| Sep 26, 2024 | 7.23 | 7.30 | 7.01 | 7.12 | 7.12 | -0.14% | 262,701 |
| Sep 25, 2024 | 7.16 | 7.43 | 7.08 | 7.13 | 7.13 | -0.28% | 390,032 |
| Sep 24, 2024 | 6.80 | 7.29 | 6.80 | 7.15 | 7.15 | 5.15% | 377,127 |
| Sep 23, 2024 | 6.96 | 7.02 | 6.78 | 6.80 | 6.80 | -2.02% | 421,524 |
| Sep 20, 2024 | 6.98 | 7.04 | 6.78 | 6.94 | 6.94 | -1.84% | 981,598 |
| Sep 19, 2024 | 6.88 | 7.16 | 6.76 | 7.07 | 7.07 | 5.21% | 1,458,012 |
| Sep 18, 2024 | 7.03 | 7.08 | 6.71 | 6.72 | 6.72 | -4.41% | 538,296 |
| Sep 17, 2024 | 7.07 | 7.16 | 6.98 | 7.03 | 7.03 | 0.29% | 471,414 |
| Sep 16, 2024 | 7.19 | 7.20 | 6.96 | 7.01 | 7.01 | -2.50% | 296,423 |
| Sep 13, 2024 | 7.18 | 7.29 | 7.05 | 7.19 | 7.19 | 1.55% | 264,464 |
| Sep 12, 2024 | 6.99 | 7.29 | 6.86 | 7.08 | 7.08 | -0.42% | 484,295 |
| Sep 11, 2024 | 7.00 | 7.32 | 6.95 | 7.11 | 7.11 | 2.30% | 389,764 |
| Sep 10, 2024 | 7.43 | 7.43 | 6.57 | 6.95 | 6.95 | -6.71% | 517,966 |
| Sep 9, 2024 | 7.84 | 7.91 | 7.39 | 7.45 | 7.45 | -4.97% | 670,182 |
| Sep 6, 2024 | 7.94 | 7.96 | 7.76 | 7.84 | 7.84 | -1.26% | 464,005 |
| Sep 5, 2024 | 7.97 | 8.00 | 7.78 | 7.94 | 7.94 | -0.50% | 768,523 |
| Sep 4, 2024 | 8.00 | 8.20 | 7.92 | 7.98 | 7.98 | -0.99% | 410,229 |
| Sep 3, 2024 | 8.34 | 8.39 | 8.06 | 8.06 | 8.06 | -4.84% | 209,173 |
| Aug 30, 2024 | 8.25 | 8.48 | 8.24 | 8.47 | 8.47 | 3.55% | 182,358 |
| Aug 29, 2024 | 7.91 | 8.32 | 7.85 | 8.18 | 8.18 | 4.87% | 185,053 |
| Aug 28, 2024 | 7.90 | 7.92 | 7.65 | 7.80 | 7.80 | -1.39% | 212,587 |
| Aug 27, 2024 | 8.16 | 8.16 | 7.83 | 7.91 | 7.91 | -3.65% | 192,968 |