NET Power Inc (NPWR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.505 | 27.8488048916 | 8.995 | 11.5 | 8.43 | 439562 | 9.07933392 | CS |
| 4 | 4.71 | 69.3667157585 | 6.79 | 11.5 | 6.6 | 596069 | 8.66480955 | CS |
| 12 | 3.1 | 36.9047619048 | 8.4 | 11.5 | 6.57 | 446697 | 7.90082088 | CS |
| 26 | 0.7 | 6.48148148148 | 10.8 | 12.1199 | 6.57 | 419816 | 8.92578392 | CS |
| 52 | -1.95 | -14.4981412639 | 13.45 | 13.489 | 6.57 | 373039 | 9.32955451 | CS |
| 156 | -0.53 | -4.40565253533 | 12.03 | 17.62 | 6.57 | 351490 | 10.59688727 | CS |
| 260 | -0.53 | -4.40565253533 | 12.03 | 17.62 | 6.57 | 351490 | 10.59688727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 11.33 | 2.24 | 24.64 | 8.83 | 11.495 | 8.63 | 2218959 |
| 1731368400 | 9.09 | 0 | 0.00 | 9.22 | 9.47 | 9.015 | 454850 |
| 1731109200 | 9.09 | -0.14 | -1.52 | 9.22 | 9.3 | 9 | 259344 |
| 1731022800 | 9.23 | 0.37 | 4.18 | 8.9 | 9.4 | 8.85 | 613110 |
| 1730936400 | 8.86 | -0.31 | -3.38 | 9 | 9.2449999 | 8.43 | 579909 |
| 1730850000 | 9.17 | 0.31 | 3.50 | 8.77 | 9.31 | 8.77 | 302349 |
| 1730763600 | 8.86 | 0.35 | 4.11 | 8.5399999 | 9.01 | 8.41 | 357290 |
| 1730500800 | 8.51 | -0.51 | -5.65 | 9.07 | 9.1199999 | 8.5 | 430279 |
| 1730414400 | 9.02 | -0.54 | -5.65 | 9.6199999 | 9.68 | 8.99 | 337979 |
| 1730328000 | 9.56 | 0.48 | 5.29 | 9.07 | 9.67 | 9 | 414483 |
| 1730241600 | 9.08 | -0.32 | -3.40 | 9.39 | 9.43 | 8.88 | 638305 |
| 1730155200 | 9.4 | 0.37 | 4.10 | 9.09 | 9.51 | 9 | 493794 |
| 1729896000 | 9.03 | 0.03 | 0.33 | 8.99 | 9.31 | 8.92 | 275082 |
| 1729809600 | 9 | 0.09 | 1.01 | 8.91 | 9.59 | 8.8 | 805953 |
| 1729723200 | 8.91 | 0.15 | 1.71 | 8.72 | 9.7 | 8.72 | 1437991 |
| 1729636800 | 8.76 | -0.16 | -1.79 | 8.88 | 8.89 | 7.9 | 686961 |
| 1729550400 | 8.92 | 0.76 | 9.31 | 8.1 | 9.05 | 8.02 | 803907 |
| 1729291200 | 8.16 | 0.18 | 2.26 | 8.01 | 8.185 | 7.71 | 799347 |
| 1729204800 | 7.98 | 0.83 | 11.61 | 7.2 | 8.36 | 7.07 | 1157832 |
| 1729118400 | 7.15 | 0.54 | 8.17 | 6.68 | 7.18 | 6.61 | 891869 |
| 1729032000 | 6.61 | -0.21 | -3.08 | 6.79 | 6.86 | 6.6 | 226372 |
| 1728945600 | 6.82 | -0.08 | -1.16 | 6.85 | 6.85 | 6.68 | 227351 |
| 1728686400 | 6.9 | 0.05 | 0.73 | 6.85 | 7 | 6.81 | 352523 |
| 1728600000 | 6.85 | 0.04 | 0.59 | 6.73 | 6.85 | 6.6532 | 247576 |
| 1728513600 | 6.81 | -0.03 | -0.44 | 6.85 | 7.04 | 6.79 | 421125 |
| 1728427200 | 6.84 | -0.16 | -2.29 | 7 | 7.02 | 6.78 | 267713 |
| 1728340800 | 7 | 0.01 | 0.14 | 6.96 | 7.04 | 6.87 | 350169 |
| 1728081600 | 6.99 | 0.05 | 0.72 | 7.04 | 7.04 | 6.88 | 206141 |
| 1727995200 | 6.94 | 0.21 | 3.12 | 6.58 | 7.03 | 6.58 | 311306 |
| 1727908800 | 6.73 | -0.02 | -0.30 | 6.77 | 6.91 | 6.71 | 253072 |
| 1727822400 | 6.75 | -0.26 | -3.71 | 6.94 | 6.94 | 6.7 | 339787 |
| 1727736000 | 7.01 | -0.21 | -2.91 | 7.16 | 7.2 | 6.995 | 231387 |
| 1727476800 | 7.22 | 0.1 | 1.40 | 7.21 | 7.31 | 7.11 | 189885 |
| 1727390400 | 7.12 | -0.01 | -0.14 | 7.23 | 7.3 | 7.01 | 262700 |
| 1727304000 | 7.13 | -0.02 | -0.28 | 7.16 | 7.43 | 7.0801 | 390032 |
| 1727217600 | 7.15 | 0.35 | 5.15 | 6.8 | 7.29 | 6.8 | 377127 |
| 1727131200 | 6.8 | -0.14 | -2.02 | 6.96 | 7.02 | 6.78 | 421524 |
| 1726872000 | 6.94 | -0.13 | -1.84 | 6.98 | 7.035 | 6.78 | 981598 |
| 1726785600 | 7.07 | 0.35 | 5.21 | 6.88 | 7.16 | 6.7601 | 1458012 |
| 1726699200 | 6.72 | -0.31 | -4.41 | 7.03 | 7.08 | 6.71 | 538296 |
| 1726612800 | 7.03 | 0.02 | 0.29 | 7.07 | 7.16 | 6.975 | 471414 |
| 1726526400 | 7.01 | -0.18 | -2.50 | 7.19 | 7.2 | 6.96 | 296423 |
| 1726267200 | 7.19 | 0.11 | 1.55 | 7.18 | 7.29 | 7.0476 | 264452 |
| 1726180800 | 7.08 | -0.03 | -0.42 | 6.99 | 7.29 | 6.86 | 484295 |
| 1726094400 | 7.11 | 0.16 | 2.30 | 7 | 7.32 | 6.95 | 389760 |
| 1726008000 | 6.95 | -0.5 | -6.71 | 7.43 | 7.43 | 6.57 | 517874 |
| 1725921600 | 7.45 | -0.39 | -4.97 | 7.84 | 7.905 | 7.39 | 670177 |
| 1725662400 | 7.84 | -0.1 | -1.26 | 7.94 | 7.96 | 7.76 | 464005 |
| 1725576000 | 7.94 | -0.04 | -0.50 | 7.97 | 8.015 | 7.78 | 768523 |
| 1725489600 | 7.98 | -0.08 | -0.99 | 8 | 8.2 | 7.92 | 410158 |
| 1725403200 | 8.06 | -0.41 | -4.84 | 8.34 | 8.39 | 8.06 | 209173 |
| 1725057600 | 8.47 | 0.29 | 3.55 | 8.25 | 8.48 | 8.24 | 182358 |
| 1724971200 | 8.18 | 0.38 | 4.87 | 7.91 | 8.32 | 7.85 | 185053 |
| 1724884800 | 7.8 | -0.11 | -1.39 | 7.9 | 7.92 | 7.65 | 212587 |
| 1724798400 | 7.91 | -0.3 | -3.65 | 8.16 | 8.16 | 7.83 | 192968 |
| 1724712000 | 8.21 | -0.22 | -2.61 | 8.43 | 8.46 | 8.14 | 201759 |
| 1724452800 | 8.43 | 0.17 | 2.06 | 8.3 | 8.65 | 8.3 | 263942 |
| 1724366400 | 8.26 | -0.25 | -2.94 | 8.5 | 8.57 | 8.24 | 177665 |
| 1724280000 | 8.51 | 0.27 | 3.28 | 8.33 | 8.52 | 8.2 | 185313 |
| 1724193600 | 8.24 | -0.16 | -1.90 | 8.4 | 8.4 | 8.095 | 157978 |
| 1724107200 | 8.4 | 0.06 | 0.72 | 8.38 | 8.4491 | 8.28 | 235959 |
| 1723848000 | 8.34 | -0.07 | -0.83 | 8.3699999 | 8.48 | 8.27 | 239715 |
| 1723761600 | 8.41 | 0.2 | 2.44 | 8.4 | 8.61 | 8.2899999 | 291813 |
| 1723675200 | 8.21 | -0.65 | -7.34 | 8.81 | 8.81 | 8.19 | 324902 |
| 1723588800 | 8.86 | 0.53 | 6.36 | 9 | 9.32 | 8.205 | 416580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
