NET Power Inc. Class A Common Stock (NPWR)

0.8352
-0.0029 (-0.35%)
NYSE · Last Trade: Nov 10th, 4:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20260.850.850.810.84146,0200.84
11/06/20260.760.820.760.81264,2640.81
11/05/20260.820.860.760.77586,9870.77
11/04/20260.900.920.820.83403,7810.83
11/03/20260.850.910.840.87371,9260.87
11/02/20260.840.920.840.85363,6220.85
10/30/20260.820.850.790.83746,3730.83
10/29/20260.890.920.830.84657,6250.84
10/28/20260.950.950.860.89712,6090.89
10/27/20260.950.970.930.96446,1630.96
10/26/20260.900.950.870.92503,2690.92
10/23/20260.910.930.880.91530,1050.91
10/22/20261.011.020.890.941,167,5840.94
10/21/20261.031.051.021.03350,7401.03
10/20/20261.001.081.001.04532,6191.04
10/19/20261.011.051.001.01290,9981.01
10/16/20261.091.100.991.00468,0921.00
10/15/20261.081.101.031.10783,1811.10
10/14/20261.161.181.051.091,235,9791.09
10/13/20261.201.211.181.19391,9881.19
10/12/20261.221.281.211.23431,5641.23
10/09/20261.251.261.211.23347,8911.23
10/08/20261.241.271.221.24591,5781.24
10/07/20261.291.311.221.23595,8761.23
10/06/20261.291.341.291.31594,3541.31
10/05/20261.391.391.291.29689,5581.29
10/02/20261.451.471.381.39579,5631.39
10/01/20261.511.521.411.42644,2631.42
9/30/20261.501.561.491.49368,9771.49
9/29/20261.561.571.491.51490,2911.51
9/28/20261.611.641.561.56387,3111.56
9/25/20261.611.681.611.63442,4271.63
9/24/20261.701.741.621.63592,3491.63
9/23/20261.801.801.701.71265,7011.71
9/22/20261.801.831.791.81431,3731.81
9/21/20261.851.911.781.79393,0511.79
9/18/20261.821.841.761.831,048,3721.83
9/17/20261.811.841.781.82335,5131.82
9/16/20261.811.821.701.75733,3921.75
9/15/20261.801.851.781.80396,5321.80
9/14/20261.921.951.801.80723,9651.80
9/11/20261.861.941.831.91723,9931.91
9/10/20261.861.871.781.82389,0751.82
9/09/20261.861.891.771.85951,2221.85
9/08/20261.942.001.861.90834,7611.90
9/04/20261.801.941.801.93746,3961.93
9/03/20261.801.841.771.82674,7201.82
9/02/20261.771.811.751.77575,0941.77
9/01/20261.751.781.731.75580,6651.75
8/31/20261.801.811.761.78507,6191.78
8/28/20261.891.951.801.83541,6341.83
8/27/20261.831.971.811.89947,9301.89
8/26/20261.931.991.811.81834,8251.81
8/25/20262.002.011.841.951,582,6271.95
8/24/20261.842.121.811.993,995,3601.99
8/21/20261.681.741.641.70573,2151.70
8/20/20261.641.711.611.66627,0851.66
8/19/20261.701.721.631.67524,8701.67
8/18/20261.701.821.641.65959,1421.65
8/17/20261.922.001.691.731,291,1671.73
8/14/20261.562.071.561.954,036,0161.95
8/13/20261.631.661.581.62905,3281.62
8/12/20261.651.671.561.63545,6181.63
8/11/20261.571.641.541.62411,0161.62