Northland Power Inc. (1NR)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 2.63324873096 | 15.76 | 16.53 | 15.76 | 1528 | 16.16856397 | DE |
| 4 | -0.36 | -2.17719987904 | 16.535 | 16.64 | 15.76 | 904 | 16.07098865 | DE |
| 12 | 1.7 | 11.7443868739 | 14.475 | 16.715 | 13.83 | 743 | 15.57814473 | DE |
| 26 | -1.145 | -6.61085450346 | 17.32 | 17.48 | 13.7 | 721 | 15.61994002 | DE |
| 52 | -0.925 | -5.40935672515 | 17.1 | 17.6 | 13 | 773 | 15.38855517 | DE |
| 156 | -0.925 | -5.40935672515 | 17.1 | 17.6 | 13 | 773 | 15.38855517 | DE |
| 260 | -0.925 | -5.40935672515 | 17.1 | 17.6 | 13 | 773 | 15.38855517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 16.2 | -0 | -0.03 | 16.024999 | 16.309999 | 16.024999 | 3904 |
| 1720556760 | 16.204999 | 0.08 | 0.53 | 16.315 | 16.53 | 16 | 2519 |
| 1720470360 | 16.12 | -0.15 | -0.95 | 16.195 | 16.2 | 15.925 | 559 |
| 1720211220 | 16.274999 | 0.51 | 3.27 | 15.865 | 16.274999 | 15.865 | 159 |
| 1720124820 | 15.76 | -0.04 | -0.22 | 15.76 | 15.76 | 15.76 | 500 |
| 1720038420 | 15.795 | -0.32 | -1.96 | 16.105 | 16.105 | 15.795 | 3881 |
| 1719952020 | 16.11 | -0.08 | -0.49 | 16.18 | 16.23 | 16.11 | 728 |
| 1719865620 | 16.19 | 0.09 | 0.56 | 16.14 | 16.19 | 15.845 | 594 |
| 1719606420 | 16.1 | -0.17 | -1.08 | 16.329999 | 16.35 | 16.1 | 108 |
| 1719520020 | 16.274999 | 0.08 | 0.49 | 16.11 | 16.274999 | 16.11 | 368 |
| 1719433620 | 16.195 | 0.09 | 0.59 | 16.315 | 16.315 | 16.195 | 134 |
| 1719347160 | 16.1 | -0.17 | -1.04 | 16.055 | 16.125 | 15.965 | 2588 |
| 1719260820 | 16.27 | 0.29 | 1.81 | 15.86 | 16.27 | 15.855 | 230 |
| 1719001620 | 15.98 | -0.24 | -1.45 | 16.05 | 16.05 | 15.98 | 193 |
| 1718915160 | 16.215 | 0.01 | 0.06 | 16.475 | 16.475 | 16.2 | 115 |
| 1718828820 | 16.204999 | 0.23 | 1.44 | 15.97 | 16.295 | 15.97 | 229 |
| 1718742360 | 15.975 | 0.06 | 0.38 | 15.945 | 16.225 | 15.945 | 507 |
| 1718656020 | 15.915 | -0.28 | -1.70 | 16.385 | 16.385 | 15.915 | 276 |
| 1718396820 | 16.19 | -0.08 | -0.49 | 16.61 | 16.64 | 16.19 | 309 |
| 1718310420 | 16.27 | -0.3 | -1.78 | 16.535 | 16.535 | 16.27 | 181 |
| 1718224020 | 16.565 | -0.06 | -0.33 | 16.715 | 16.715 | 16.565 | 246 |
| 1718137620 | 16.62 | 0.05 | 0.30 | 16.59 | 16.62 | 16.59 | 295 |
| 1718051220 | 16.57 | 0.41 | 2.51 | 16.445 | 16.594999 | 16.14 | 570 |
| 1717792020 | 16.165 | -0.27 | -1.64 | 16.415 | 16.415 | 16.129999 | 243 |
| 1717705620 | 16.434999 | 0.16 | 1.01 | 16.245 | 16.52 | 16.245 | 835 |
| 1717619220 | 16.27 | 0.47 | 2.97 | 15.925 | 16.27 | 15.925 | 230 |
| 1717532820 | 15.8 | -0.22 | -1.40 | 16.055 | 16.055 | 15.745 | 108 |
| 1717446420 | 16.024999 | 0.37 | 2.36 | 15.905 | 16.114999 | 15.87 | 815 |
| 1717187220 | 15.655 | -0.21 | -1.29 | 15.925 | 15.925 | 15.655 | 561 |
| 1717100820 | 15.86 | 0.23 | 1.47 | 15.385 | 15.86 | 15.385 | 644 |
| 1717014420 | 15.63 | -0.63 | -3.87 | 15.89 | 16.14 | 15.63 | 197 |
| 1716928020 | 16.26 | 0.14 | 0.87 | 16.235 | 16.26 | 16.235 | 404 |
| 1716841560 | 16.12 | 0.02 | 0.09 | 16.065 | 16.135 | 15.785 | 346 |
| 1716582420 | 16.105 | 0.13 | 0.81 | 15.875 | 16.105 | 15.865 | 581 |
| 1716496020 | 15.975 | -0.18 | -1.11 | 16.405 | 16.405 | 15.975 | 1403 |
| 1716409620 | 16.155 | -0.12 | -0.71 | 16.235 | 16.415 | 16.155 | 754 |
| 1716323160 | 16.27 | -0.18 | -1.09 | 16.145 | 16.27 | 16.145 | 154 |
| 1716236760 | 16.45 | 0.24 | 1.48 | 16.45 | 16.45 | 16.45 | 35 |
| 1715977620 | 16.21 | 0.31 | 1.95 | 15.82 | 16.245 | 15.82 | 148 |
| 1715891220 | 15.9 | 0.44 | 2.85 | 15.445 | 15.965 | 15.445 | 2900 |
| 1715804820 | 15.46 | 0.76 | 5.17 | 14.91 | 15.5 | 14.72 | 1195 |
| 1715718420 | 14.7 | -0.15 | -1.01 | 14.94 | 14.94 | 14.7 | 123 |
| 1715631960 | 14.85 | 0.19 | 1.30 | 14.8 | 14.85 | 14.75 | 444 |
| 1715372820 | 14.66 | -0.19 | -1.28 | 14.87 | 14.87 | 14.66 | 354 |
| 1715286420 | 14.85 | 0.4 | 2.73 | 14.565 | 14.85 | 14.565 | 66 |
| 1715200020 | 14.455 | -0.19 | -1.26 | 14.72 | 14.72 | 14.455 | 180 |
| 1715113620 | 14.64 | -0.08 | -0.54 | 14.76 | 14.76 | 14.505 | 1750 |
| 1715027220 | 14.72 | 0.12 | 0.82 | 14.57 | 14.73 | 14.57 | 698 |
| 1714768020 | 14.6 | -0.01 | -0.03 | 14.715 | 14.715 | 14.595 | 800 |
| 1714681560 | 14.605 | 0.46 | 3.22 | 14.655 | 14.655 | 14.415 | 3140 |
| 1714508820 | 14.15 | 0.05 | 0.35 | 14.03 | 14.15 | 14.03 | 135 |
| 1714422420 | 14.1 | -0.1 | -0.70 | 14.08 | 14.275 | 13.83 | 647 |
| 1714163220 | 14.2 | 0 | 0.00 | 14.295 | 14.295 | 14.005 | 1444 |
| 1714076820 | 14.2 | -0.63 | -4.25 | 14.465 | 14.72 | 14.2 | 1196 |
| 1713990420 | 14.83 | 0.31 | 2.13 | 14.85 | 14.87 | 14.83 | 119 |
| 1713903960 | 14.52 | 0.17 | 1.18 | 14.56 | 14.6 | 14.33 | 333 |
| 1713817560 | 14.35 | 0.06 | 0.46 | 14.075 | 14.465 | 14.075 | 513 |
| 1713558420 | 14.285 | 0.06 | 0.46 | 14.415 | 14.43 | 14.285 | 330 |
| 1713472020 | 14.22 | -0.03 | -0.18 | 14.475 | 14.475 | 14.22 | 795 |
| 1713385620 | 14.245 | -0.41 | -2.76 | 14.61 | 14.645 | 14.245 | 394 |
| 1713299220 | 14.65 | -0.15 | -1.01 | 14.935 | 14.935 | 14.65 | 241 |
| 1713212820 | 14.8 | -0.22 | -1.46 | 15.275 | 15.285 | 14.79 | 215 |
| 1712953620 | 15.02 | -0.47 | -3.03 | 15.4 | 15.5 | 15.02 | 247 |
| 1712867220 | 15.49 | 0.43 | 2.86 | 15.405 | 15.49 | 15.405 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
