NET Power Inc. Class A Common Stock (NPWR)

2.1300
+0.0700 (3.40%)
NYSE · Last Trade: Feb 13th, 5:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NET Power Inc. Class A Common Stock (NPWR)

DateOpenHighLowCloseVolumeAdjusted Close
2/12/20261.992.081.932.062,110,2042.06
2/11/20262.082.091.982.00725,0252.00
2/10/20262.142.172.012.03444,3462.03
2/09/20262.112.162.022.14528,0422.14
2/06/20262.052.162.002.14669,2392.14
2/05/20262.152.171.962.001,113,3462.00
2/04/20262.292.292.102.18983,4762.18
2/03/20262.342.432.192.27573,0082.27
2/02/20262.312.422.292.34550,2712.34
1/30/20262.372.392.262.371,401,2122.37
1/29/20262.332.422.272.40771,2642.40
1/28/20262.422.432.322.34685,8302.34
1/27/20262.352.412.352.37543,5572.37
1/26/20262.442.442.312.36915,4972.36
1/23/20262.472.502.392.44739,6682.44
1/22/20262.572.622.482.51670,5412.51
1/21/20262.522.612.452.59708,8722.59
1/20/20262.502.622.432.47782,4612.47
1/16/20262.532.712.502.641,635,2222.64
1/15/20262.792.792.502.511,067,0222.51
1/14/20262.782.782.632.74821,2182.74
1/13/20262.812.882.772.82544,9172.82
1/12/20262.762.962.752.80598,0792.80
1/09/20262.762.812.692.78681,2242.78
1/08/20262.702.852.672.72781,7162.72
1/07/20262.732.752.632.71506,7442.71
1/06/20262.732.772.602.73711,3372.73
1/05/20262.572.792.572.711,202,0122.71
1/02/20262.322.542.302.51987,6882.51
12/31/20252.312.342.192.281,584,1952.28
12/30/20252.212.322.162.311,928,8742.31
12/29/20252.152.262.132.241,745,1912.24
12/26/20252.192.202.102.191,164,5662.19
12/24/20252.152.272.152.221,540,9492.22
12/23/20252.202.242.122.171,293,3682.17
12/22/20252.332.362.212.21817,7982.21
12/19/20252.392.462.302.321,149,2052.32
12/18/20252.412.462.312.38597,1992.38
12/17/20252.542.562.302.34926,8532.34
12/16/20252.452.552.442.52745,5882.52
12/15/20252.582.602.432.481,142,2702.48
12/12/20252.702.752.542.59557,3012.59
12/11/20252.662.782.602.73520,9942.73
12/10/20252.752.772.602.70596,2682.70
12/09/20252.742.882.732.79552,7312.79
12/08/20252.882.902.752.75788,7782.75
12/05/20252.912.982.852.85631,7752.85
12/04/20252.863.002.842.92631,3952.92
12/03/20252.712.872.662.87587,8852.87
12/02/20252.962.962.692.71696,5532.71
12/01/20252.823.002.712.881,808,0182.88
11/28/20252.883.022.792.901,199,9722.90
11/26/20252.632.852.602.851,052,5212.85
11/25/20252.552.652.502.64925,4932.64
11/24/20252.492.582.442.521,145,0032.52
11/21/20252.432.512.392.491,354,9942.49
11/20/20252.702.752.422.451,804,3802.45
11/19/20252.682.742.502.531,679,5442.53
11/18/20252.652.792.622.681,394,0882.68
11/17/20252.742.962.622.771,804,0572.77
11/14/20252.253.002.222.822,535,4232.82