Skip to main content
NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
9.60
+0.54 (5.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

NET Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.879.648.849.609.605.96%902,816
Dec 19, 20249.529.708.969.069.06-2.89%711,583
Dec 18, 20249.8910.049.219.339.33-5.28%400,428
Dec 17, 20249.819.929.519.859.85-0.61%348,077
Dec 16, 20249.8910.109.769.919.91-0.80%374,661
Dec 13, 202410.4210.429.879.999.99-4.03%529,385
Dec 12, 202411.2511.2610.3110.4110.41-7.47%529,121
Dec 11, 202410.5911.2610.5011.2511.256.94%649,816
Dec 10, 202410.6210.6810.2710.5210.52-1.68%512,211
Dec 9, 202410.8411.1910.6010.7010.70-531,943
Dec 6, 202410.9511.0910.5610.7010.70-0.83%348,470
Dec 5, 202411.0111.2010.7810.7910.79-1.91%428,530
Dec 4, 202411.8611.9310.9611.0011.00-6.94%736,253
Dec 3, 202412.2012.4511.7711.8211.82-2.64%546,207
Dec 2, 202412.8512.9111.2412.1412.14-5.23%1,565,828
Nov 29, 202413.4014.1212.6312.8112.81-1.39%620,625
Nov 27, 202412.3813.2712.3812.9912.994.34%646,591
Nov 26, 202413.4013.9012.3212.4512.45-6.32%974,538
Nov 25, 202412.8213.3412.6813.2913.295.14%887,085
Nov 22, 202412.8313.4612.3312.6412.640.72%1,635,799
Nov 21, 202412.6013.0412.5512.5512.55-0.08%1,156,707
Nov 20, 202412.7512.9112.2812.5612.56-2.79%935,438
Nov 19, 202412.2913.5312.1112.9212.924.19%707,326
Nov 18, 202412.6712.8211.8512.4012.40-2.13%728,185
Nov 15, 202413.1113.1612.4312.6712.67-3.28%646,037
Nov 14, 202413.2314.2812.6213.1013.102.02%1,353,900
Nov 13, 202411.5513.3211.5312.8412.8413.33%1,966,841
Nov 12, 20248.8311.508.6311.3311.3324.64%2,219,918
Nov 11, 20249.229.479.029.099.09-455,350
Nov 8, 20249.229.309.009.099.09-1.52%259,426
Nov 7, 20248.909.408.859.239.234.18%613,110
Nov 6, 20249.009.258.438.868.86-3.38%601,559
Nov 5, 20248.779.318.779.179.173.50%302,349
Nov 4, 20248.549.018.418.868.864.11%357,890
Nov 1, 20249.079.128.508.518.51-5.65%430,279
Oct 31, 20249.629.688.999.029.02-5.65%337,979
Oct 30, 20249.079.679.009.569.565.29%414,483
Oct 29, 20249.359.438.889.089.08-3.40%638,305
Oct 28, 20249.099.519.009.409.404.10%493,794
Oct 25, 20248.999.318.929.039.030.33%275,082
Oct 24, 20248.919.598.809.009.001.01%805,953
Oct 23, 20248.729.708.728.918.911.71%1,437,991
Oct 22, 20248.888.887.908.768.76-1.79%687,519
Oct 21, 20248.109.058.028.928.929.31%803,921
Oct 18, 20248.018.197.718.168.162.26%799,347
Oct 17, 20247.208.367.077.987.9811.61%1,157,860
Oct 16, 20246.687.186.617.157.158.17%891,873
Oct 15, 20246.796.866.596.616.61-3.08%226,372
Oct 14, 20246.856.856.686.826.82-1.16%227,351
Oct 11, 20246.817.006.816.906.900.73%347,523
Oct 10, 20246.736.856.656.856.850.59%247,576
Oct 9, 20246.857.046.796.816.81-0.44%421,125
Oct 8, 20246.967.026.786.846.84-2.29%267,713
Oct 7, 20246.967.046.877.007.000.14%350,676
Oct 4, 20247.047.046.886.996.990.72%206,141
Oct 3, 20246.587.036.586.946.943.12%311,306
Oct 2, 20246.776.916.716.736.73-0.30%253,072
Oct 1, 20246.946.946.706.756.75-3.71%339,787
Sep 30, 20247.167.207.007.017.01-2.91%231,387
Sep 27, 20247.217.317.117.227.221.40%189,885
Sep 26, 20247.237.307.017.127.12-0.14%262,701
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