Skip to main content
NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
7.12
-0.01 (-0.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20247.167.437.087.137.13-0.28%390,032
Sep 24, 20246.807.296.807.157.155.15%377,127
Sep 23, 20246.967.026.786.806.80-2.02%421,524
Sep 20, 20246.987.046.786.946.94-1.84%981,598
Sep 19, 20246.887.166.767.077.075.21%1,458,012
Sep 18, 20247.037.086.716.726.72-4.41%538,296
Sep 17, 20247.077.166.987.037.030.29%471,414
Sep 16, 20247.197.206.967.017.01-2.50%296,423
Sep 13, 20247.187.297.057.197.191.55%264,464
Sep 12, 20246.997.296.867.087.08-0.42%484,295
Sep 11, 20247.007.326.957.117.112.30%389,764
Sep 10, 20247.437.436.576.956.95-6.71%517,966
Sep 9, 20247.847.917.397.457.45-4.97%670,182
Sep 6, 20247.947.967.767.847.84-1.26%464,005
Sep 5, 20247.978.007.787.947.94-0.50%768,523
Sep 4, 20248.008.207.927.987.98-0.99%410,229
Sep 3, 20248.348.398.068.068.06-4.84%209,173
Aug 30, 20248.258.488.248.478.473.55%182,358
Aug 29, 20247.918.327.858.188.184.87%185,053
Aug 28, 20247.907.927.657.807.80-1.39%212,587
Aug 27, 20248.168.167.837.917.91-3.65%192,968
Aug 26, 20248.438.468.148.218.21-2.61%201,759
Aug 23, 20248.308.658.308.438.432.06%263,942
Aug 22, 20248.508.578.248.268.26-2.94%178,025
Aug 21, 20248.338.528.208.518.513.28%185,313
Aug 20, 20248.358.408.108.248.24-1.90%157,978
Aug 19, 20248.388.458.288.408.400.72%235,959
Aug 16, 20248.378.488.278.348.34-0.83%239,715
Aug 15, 20248.408.618.298.418.412.44%291,813
Aug 14, 20248.778.808.198.218.21-7.34%324,902
Aug 13, 20249.009.328.218.868.866.36%416,581
Aug 12, 20248.738.748.138.338.33-5.02%385,081
Aug 9, 20248.788.788.538.778.770.11%154,613
Aug 8, 20248.648.798.478.768.762.46%156,218
Aug 7, 20248.618.848.498.558.551.06%209,253
Aug 6, 20248.528.728.348.468.46-0.94%241,525
Aug 5, 20248.478.798.368.548.54-4.04%406,428
Aug 2, 20249.029.138.748.908.90-4.51%285,055
Aug 1, 20249.509.599.119.329.32-2.51%232,868
Jul 31, 20249.209.839.159.569.565.40%253,784
Jul 30, 20249.239.439.049.079.07-1.63%251,498
Jul 29, 20249.659.679.089.229.22-4.06%275,360
Jul 26, 20249.739.859.569.619.610.95%199,364
Jul 25, 20249.539.629.389.529.52-188,617
Jul 24, 20249.589.789.499.529.52-1.45%251,429
Jul 23, 20249.539.859.539.669.660.63%195,588
Jul 22, 20249.519.659.269.609.602.02%291,861
Jul 19, 20249.429.559.269.419.41-0.11%186,265
Jul 18, 20249.359.579.289.429.420.32%225,200
Jul 17, 20249.879.959.389.399.39-5.63%336,641
Jul 16, 20249.9910.039.739.959.950.40%151,283
Jul 15, 20249.669.969.619.919.912.06%315,478
Jul 12, 20249.289.759.219.719.715.54%256,474
Jul 11, 20249.279.319.059.209.202.22%385,614
Jul 10, 20249.099.178.899.009.00-0.55%270,947
Jul 9, 20249.339.388.989.059.05-3.00%283,853
Jul 8, 20249.559.639.289.339.33-1.48%181,308
Jul 5, 20249.309.619.299.479.471.28%322,969
Jul 3, 20249.389.579.189.359.35-0.32%283,303
Jul 2, 20249.009.398.959.389.384.11%528,601
Jul 1, 20249.8710.008.719.019.01-8.34%829,280
Jun 28, 202410.5910.699.789.839.83-6.29%3,768,059
Jun 27, 202410.2810.7710.2210.4910.493.55%794,798
Jun 26, 20249.9110.149.8010.1310.131.40%287,930
Jun 25, 202410.1810.209.959.999.99-1.96%341,219
Jun 24, 202410.1510.2410.0510.1910.190.79%315,562
Jun 21, 202410.4110.4210.0110.1110.11-2.60%363,403
Jun 20, 202410.5210.7510.3710.3810.38-1.05%477,807
Jun 18, 202410.1210.5210.0410.4910.493.66%342,339
Jun 17, 202410.3310.5010.0710.1210.12-2.03%375,659
Jun 14, 202410.2410.3910.0410.3310.330.10%265,105
Jun 13, 202410.2510.439.9210.3210.320.78%372,550
Jun 12, 202410.5410.6410.1710.2410.240.29%306,975
Jun 11, 202410.0710.309.7610.2110.21-314,426
Jun 10, 20249.9910.319.9810.2110.212.10%293,062
Jun 7, 20249.6110.049.5810.0010.003.63%339,904
Jun 6, 20249.669.759.389.659.65-1.13%552,144
Jun 5, 20249.769.939.669.769.76-254,328
Jun 4, 202410.2310.299.749.769.76-5.24%483,856
Jun 3, 202410.6310.7210.1810.3010.30-2.00%437,066
May 31, 202410.5010.5510.2510.5110.510.19%438,764
May 30, 202410.7010.8610.3510.4910.49-0.94%313,053
May 29, 202410.3610.6210.2510.5910.591.05%499,320
May 28, 202410.7610.8410.3910.4810.48-2.60%554,238
May 24, 202410.5710.8010.4610.7610.762.28%377,012
May 23, 202410.8710.8810.4410.5210.52-3.57%635,380
May 22, 202411.1811.3010.9010.9110.91-2.59%400,542
May 21, 202411.0211.4211.0211.2011.200.99%287,686
May 20, 202411.5211.5611.0411.0911.09-3.65%229,929
May 17, 202411.4811.5311.0711.5111.51-405,614
May 16, 202411.7911.9711.3411.5111.51-3.11%520,280
May 15, 202411.5312.1211.3111.8811.884.39%909,659
May 14, 202410.8711.5410.8311.3811.387.77%715,092
May 13, 202410.8011.1010.3310.5610.56-0.47%429,735
May 10, 202411.2111.2510.5910.6110.61-4.67%191,539
May 9, 202410.9211.1410.8611.1311.132.20%508,034
May 8, 202410.8010.9110.6810.8910.890.55%133,049
May 7, 202411.0411.0710.7610.8310.83-1.81%134,097
May 6, 202411.2211.3410.9811.0311.03-0.27%142,617
May 3, 202411.0111.1610.8111.0611.061.56%197,122