Active Power (ACPW)

0.7397 -0.00  -0.04%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Active Power Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.7435 0.77 0.7391 0.7397 100194
May 24, 2012 0.767 0.777 0.74 0.74 165184
May 23, 2012 0.7264 0.7999 0.7253 0.77 255085
May 22, 2012 0.7637 0.77 0.7211 0.73 193533
May 21, 2012 0.7171 0.79 0.7171 0.7614 257262
May 18, 2012 0.775 0.8001 0.71 0.7183 551871
May 17, 2012 0.8506 0.8599 0.77 0.77 340033
May 16, 2012 0.8742 0.8898 0.85 0.8509 90437
May 15, 2012 0.8498 0.89 0.8498 0.8736 211243
May 14, 2012 0.9127 0.915 0.8413 0.8459 415279
May 11, 2012 0.92 0.9298 0.92 0.9201 246190
May 10, 2012 0.945 0.945 0.92 0.9201 125519
May 9, 2012 0.9229 0.95 0.913 0.9398 171007
May 8, 2012 0.9185 0.9674 0.9012 0.9377 400907
May 7, 2012 0.93 0.94 0.89 0.9211 217205
May 4, 2012 0.9493 0.96 0.9315 0.9347 234367
May 3, 2012 0.96 0.968 0.92 0.9586 344288
May 2, 2012 0.8756 0.96 0.8625 0.96 764958
May 1, 2012 0.885 0.905 0.87 0.8793 360582
April 30, 2012 0.89 0.90 0.8702 0.885 455859
April 27, 2012 0.8554 0.9053 0.8501 0.8702 719324
April 26, 2012 0.8514 0.8601 0.84 0.85 178038
April 25, 2012 0.863 0.863 0.8251 0.8514 511660
April 24, 2012 0.78 0.8599 0.78 0.8406 442620
April 23, 2012 0.8148 0.8399 0.7799 0.7799 405992
April 20, 2012 0.8299 0.864 0.773 0.8305 654430
April 19, 2012 0.801 0.84 0.7743 0.7743 151118
April 18, 2012 0.801 0.84 0.80 0.80 246502
April 17, 2012 0.81 0.85 0.77 0.80 244380
April 16, 2012 0.8098 0.81 0.7723 0.8007 212887
April 13, 2012 0.8034 0.8199 0.80 0.8089 318979
April 12, 2012 0.7874 0.82 0.76 0.8101 249814
April 11, 2012 0.77 0.79 0.76 0.79 210635
April 10, 2012 0.74 0.7797 0.731 0.7595 351423
April 9, 2012 0.75 0.76 0.7416 0.742 187477
April 5, 2012 0.7645 0.7664 0.7505 0.7506 147224
April 4, 2012 0.78 0.7989 0.755 0.7599 423111
April 3, 2012 0.816 0.845 0.7812 0.79 334540
April 2, 2012 0.78 0.8378 0.78 0.82 219257
March 30, 2012 0.8389 0.8688 0.78 0.7801 730127
March 29, 2012 0.8528 0.8528 0.8227 0.83 167665
March 28, 2012 0.8853 0.8868 0.852 0.8532 229772
March 27, 2012 0.8879 0.8984 0.86 0.8878 226225
March 26, 2012 0.88 0.8998 0.84 0.89 319326
March 23, 2012 0.8788 0.8788 0.8788 0.8788 0.00
March 22, 2012 0.84 0.8788 0.82 0.8788 285451
March 21, 2012 0.86 0.88 0.8436 0.8437 625705
March 20, 2012 0.8748 0.8748 0.8405 0.85 212493
March 19, 2012 0.83 0.8893 0.82 0.8787 579662
March 16, 2012 0.79 0.845 0.78 0.81 810890
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ACPW News

$ACPW Whats up with the big sell off this week?
about 8 days ago by keitheyer
$ACPW filed latest Quarterly Report http://stks.co/3aV8
about 27 days ago by MarketBrief
$ACPW http://stks.co/3Yk9 Long setup...Updated chart. Gap to fill.
about 30 days ago by VexTrades
$ACPW http://stks.co/3UjI Long setup.
about 32 days ago by VexTrades
Listen to $ACPW Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3USq
about 33 days ago by earningscast
$acpw up
about 33 days ago by Judbre
$ACPW http://stks.co/3UGQ Long setup. Updated chart.
about 33 days ago by VexTrades
$ACPW http://stks.co/3RlK Long setup. Notes on chart.
about 36 days ago by VexTrades
$ACPW http://stks.co/3Lqq Long setup. Like it through the converged 20 and 50MAs.
about 42 days ago by VexTrades
$ACPW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3IsJ
about 46 days ago by MarketBrief
$acpw getting ready to pop soon big time
about 54 days ago by mess11
$acpw could go big
about 72 days ago by Judbre
$ISTA $PPO $ETP $CYTK $MIPS $ACPW $AFFY $CRR $DEXO $MWW all green today, horrible tape
about 81 days ago by HighGrowthFinancial
$ACPW i wish i did not see this stock to begin with.
about 88 days ago by StockHawk123
Active Power (ACPW) Named Doug Milner as CEO
Feb 23, 4:01PM Street Insider
$ACPW why the downtrend?
about 94 days ago by StockHawk123
$ACPW such a mess
about 94 days ago by StockHawk123
$ACPW over reaction, buying back in
about 102 days ago by HHCOIN2010
Does these earnings warrent a 15% slide in AH? $ACPW
about 102 days ago by bizman
Listen to $ACPW Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2P4s
about 102 days ago by earningscast
$ACPW Reports Q4 EPS $(0.02) vs $(0.01) Est; Revenues $18.3M vs $19.93M Est
about 102 days ago by Benzinga
@HHCOIN2010 $ACPW my prediction is that it will move + or - 20% in the direction that's mathematically favorable to the market makers. LOL
about 104 days ago by NickEffinPowers
@NickEffinPowers $ACPW Financials tomorrow, any forecast on earnings?
about 104 days ago by HHCOIN2010
any news on earnings preview $ACPW tomorrow?
about 104 days ago by HHCOIN2010
$ACPW back @ $1.00
about 109 days ago by highgrowthfinancial
$ACPW 1.20 will be tested
about 109 days ago by Alphalobotrade

Recent Quotes

Symbol Price Chg Chg % Market Cap
ACPW 0.7397 -0.00 -0.04% 70.19M
ACET 8.25 +0.03 +0.36% 221.10M
ACE 73.18 -0.06 -0.08% 24.67B
ACCU 22.92 +0.00 +0.00%
ACCL 7.68 -0.05 -0.65% 412.72M
ACC 43.97 -0.09 -0.20% 3.284B
ACAT 36.10 -0.24 -0.66% 456.66M
ACAS 9.17 -0.02 -0.22% 3.063B
ABVT 83.29 -0.03 -0.04% 2.188B
ABVA 4.20 -0.05 -1.18% 21.46M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close