NYSE:NPWR
NET Power Inc. Stock Price (Quote)
$10.61
-0.520 (-4.67%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $11.38 | Friday, 10th May 2024 NPWR stock ended at $10.61. This is 4.67% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.23% from a day low at $10.59 to a day high of $11.25. |
| 90 days | $7.55 | $11.82 | |
| 52 weeks | $7.55 | $17.62 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $11.21 | $11.25 | $10.59 | $10.61 | 186 805 |
| May 09, 2024 | $10.92 | $11.14 | $10.86 | $11.13 | 508 034 |
| May 08, 2024 | $10.80 | $10.91 | $10.68 | $10.89 | 126 584 |
| May 07, 2024 | $11.04 | $11.07 | $10.76 | $10.83 | 125 601 |
| May 06, 2024 | $11.22 | $11.34 | $10.98 | $11.03 | 141 751 |
| May 03, 2024 | $11.01 | $11.16 | $10.81 | $11.06 | 194 315 |
| May 02, 2024 | $10.80 | $10.98 | $10.67 | $10.89 | 345 052 |
| May 01, 2024 | $10.97 | $11.03 | $10.57 | $10.65 | 151 344 |
| Apr 30, 2024 | $10.83 | $10.93 | $10.38 | $10.90 | 186 259 |
| Apr 29, 2024 | $11.30 | $11.38 | $10.88 | $10.88 | 193 566 |
| Apr 26, 2024 | $11.09 | $11.37 | $11.01 | $11.22 | 443 585 |
| Apr 25, 2024 | $10.94 | $11.11 | $10.64 | $11.03 | 157 603 |
| Apr 24, 2024 | $11.04 | $11.13 | $10.90 | $11.02 | 276 933 |
| Apr 23, 2024 | $10.76 | $11.10 | $10.76 | $11.01 | 245 953 |
| Apr 22, 2024 | $10.85 | $11.06 | $10.68 | $10.79 | 314 084 |
| Apr 19, 2024 | $10.51 | $10.97 | $10.44 | $10.81 | 550 666 |
| Apr 18, 2024 | $10.54 | $10.70 | $10.27 | $10.55 | 410 164 |
| Apr 17, 2024 | $10.10 | $10.47 | $10.00 | $10.45 | 1 196 360 |
| Apr 16, 2024 | $9.85 | $10.21 | $9.67 | $10.06 | 333 327 |
| Apr 15, 2024 | $10.22 | $10.24 | $9.75 | $9.86 | 172 871 |
| Apr 12, 2024 | $10.52 | $10.54 | $10.13 | $10.15 | 186 558 |
| Apr 11, 2024 | $10.45 | $10.70 | $10.30 | $10.49 | 279 891 |
| Apr 10, 2024 | $10.51 | $10.71 | $10.18 | $10.38 | 278 306 |
| Apr 09, 2024 | $10.76 | $11.03 | $10.64 | $10.95 | 272 395 |
| Apr 08, 2024 | $10.96 | $11.10 | $10.66 | $10.70 | 138 396 |
