NET Power Inc (NPWR.WS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.19 | 0.07 | 3.30 | 2.23 | 2.23 | 2.17 | 7035 |
| 1721947200 | 2.12 | -0.02 | -0.93 | 2.14 | 2.14 | 2.12 | 3739 |
| 1721860800 | 2.14 | -0.1 | -4.46 | 2.17 | 2.24 | 2.14 | 47111 |
| 1721774400 | 2.24 | 0.08 | 3.70 | 2.13 | 2.24 | 2.13 | 2071 |
| 1721688000 | 2.16 | 0.2 | 10.20 | 2.07 | 2.16 | 2.0200999 | 82556 |
| 1721428800 | 1.96 | 0.03 | 1.40 | 2.1439 | 2.1439 | 1.96 | 350 |
| 1721342400 | 1.9329 | -0.02 | -0.88 | 1.9501 | 1.952 | 1.9329 | 16912 |
| 1721256000 | 1.95 | -0.06 | -2.99 | 1.96 | 2.065 | 1.9484 | 9203 |
| 1721169600 | 2.0101 | -0.02 | -0.98 | 1.99 | 2.0299999 | 1.99 | 29580 |
| 1721083200 | 2.0299999 | -0.04 | -1.92 | 2 | 2.0799 | 1.98 | 64201 |
| 1720824000 | 2.0698 | 0.08 | 4.02 | 2.02 | 2.0698 | 1.95 | 21010 |
| 1720737600 | 1.9899 | 0.12 | 6.41 | 1.9 | 1.99 | 1.885 | 14936 |
| 1720651200 | 1.87 | -0.04 | -2.09 | 1.89 | 1.9 | 1.82 | 3587 |
| 1720564800 | 1.91 | -0.13 | -6.37 | 1.88 | 2.02 | 1.88 | 5322 |
| 1720478400 | 2.04 | -0.1 | -4.67 | 2.13 | 2.1366 | 1.8701 | 29974 |
| 1720219200 | 2.14 | 0 | 0.00 | 2 | 2.15 | 2 | 3559 |
| 1720040640 | 2.14 | 0.05 | 2.40 | 2.15 | 2.22 | 2.05 | 6510 |
| 1719960000 | 2.0899 | 0.23 | 12.36 | 2 | 2.09 | 1.95 | 6629 |
| 1719873600 | 1.86 | -0.43 | -18.63 | 2.2799999 | 2.2799999 | 1.86 | 108313 |
| 1719614400 | 2.2858 | -0.12 | -5.16 | 2.38 | 2.38 | 2.25 | 16814 |
| 1719528000 | 2.4102 | 0.06 | 2.56 | 2.45 | 2.4651 | 2.4001 | 33326 |
| 1719441600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1719355200 | 2.35 | -0.08 | -3.29 | 2.4 | 2.4 | 2.3294 | 3628 |
| 1719268800 | 2.43 | -0.17 | -6.54 | 2.37 | 2.43 | 2.37 | 1628 |
| 1719009600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.37 | 852 |
| 1718923200 | 2.6 | 0.1 | 4.00 | 2.65 | 2.65 | 2.5 | 24803 |
| 1718750400 | 2.5 | 0.06 | 2.46 | 2.4 | 2.5 | 2.2799999 | 8342 |
| 1718664000 | 2.44 | -0.08 | -3.17 | 2.7 | 2.7 | 2.37 | 8647 |
| 1718404800 | 2.52 | 0.15 | 6.33 | 2.45 | 2.52 | 2.2849 | 18537 |
| 1718318400 | 2.37 | -0.01 | -0.21 | 2.39 | 2.39 | 2.325 | 6977 |
| 1718232000 | 2.375 | 0.08 | 3.27 | 2.63 | 2.63 | 2.3201 | 7526 |
| 1718145600 | 2.2999 | -0.03 | -1.08 | 2.3 | 2.3 | 2.2999 | 1080 |
| 1718059200 | 2.325 | -0.06 | -2.31 | 2.17 | 2.39 | 2.17 | 10903 |
| 1717800000 | 2.38 | 0.21 | 9.68 | 2.21 | 2.38 | 2.21 | 4345 |
| 1717713600 | 2.17 | 0.12 | 5.85 | 2.07 | 2.17 | 2.05 | 5170 |
| 1717627200 | 2.05 | -0.14 | -6.40 | 2.23 | 2.31 | 2.05 | 24972 |
| 1717540800 | 2.1901 | -0.21 | -8.75 | 2.33 | 2.34 | 2.19 | 18715 |
| 1717454400 | 2.4 | -0.07 | -2.83 | 2.495 | 2.55 | 2.34 | 15679 |
| 1717195200 | 2.47 | 0.02 | 0.82 | 2.41 | 2.47 | 2.35 | 3350 |
| 1717108800 | 2.45 | 0 | 0.00 | 2.59 | 2.59 | 2.2799999 | 1952 |
| 1717022400 | 2.45 | 0.03 | 1.24 | 2.325 | 2.45 | 2.325 | 3605 |
| 1716936000 | 2.42 | -0.06 | -2.42 | 2.4 | 2.5 | 2.4 | 6085 |
| 1716590400 | 2.48 | -0.05 | -1.97 | 2.5 | 2.5699 | 2.4 | 2530 |
| 1716504000 | 2.5299 | -0.12 | -4.53 | 2.48 | 2.5299 | 2.4198 | 2925 |
| 1716417600 | 2.65 | -0.16 | -5.69 | 2.75 | 2.82 | 2.6498 | 3042 |
| 1716331200 | 2.81 | -0.02 | -0.71 | 2.88 | 2.88 | 2.81 | 1479 |
| 1716244800 | 2.83 | -0.05 | -1.74 | 2.81 | 2.83 | 2.8 | 4258 |
| 1715985600 | 2.88 | -0.14 | -4.64 | 2.73 | 2.88 | 2.73 | 845 |
| 1715899200 | 3.02 | -0.07 | -2.27 | 3.11 | 3.15 | 2.94 | 13323 |
| 1715812800 | 3.09 | 0.17 | 5.82 | 2.95 | 3.17 | 2.83 | 76155 |
| 1715726400 | 2.92 | 0.32 | 12.31 | 2.7 | 2.92 | 2.6999 | 21273 |
| 1715640000 | 2.6 | 0.06 | 2.36 | 2.63 | 2.7 | 2.55 | 7995 |
| 1715380800 | 2.54 | -0.07 | -2.69 | 2.6999 | 2.6999 | 2.5 | 4847 |
| 1715294400 | 2.6101 | -0.03 | -1.13 | 2.7 | 2.7 | 2.5299999 | 4625 |
| 1715208000 | 2.64 | -0.06 | -2.22 | 2.63 | 2.64 | 2.63 | 3170 |
| 1715121600 | 2.7 | 0.02 | 0.75 | 2.68 | 2.73 | 2.625 | 6779 |
| 1715035200 | 2.68 | 0.03 | 1.13 | 2.7799999 | 2.7799999 | 2.68 | 1102 |
| 1714776000 | 2.65 | 0.03 | 1.15 | 2.6503 | 2.725 | 2.65 | 2500 |
| 1714689600 | 2.62 | 0.07 | 2.75 | 2.61 | 2.62 | 2.6 | 2939 |
| 1714603200 | 2.55 | 0 | 0.00 | 2.5 | 2.61 | 2.5 | 12300 |
| 1714516800 | 2.55 | -0.08 | -3.04 | 2.55 | 2.6014 | 2.5111 | 1753 |
| 1714430400 | 2.63 | -0.12 | -4.36 | 2.79 | 2.8 | 2.63 | 1876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
