Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NET Power Inc. Class A Common Stock (NY:NPWR)

1.605 -0.085 (-5.03%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1.630 1.718 1.620 1.690 470,973 +0.07(+4.32%)
May 15, 2025 1.750 1.790 1.560 1.620 943,995 -0.18(-10.00%)
May 14, 2025 1.950 2.090 1.790 1.800 621,033 -0.13(-6.74%)
May 13, 2025 2.050 2.120 1.790 1.930 1,431,360 -0.18(-8.53%)
May 12, 2025 2.050 2.170 2.025 2.110 1,023,693 +0.21(+11.05%)
May 09, 2025 1.980 1.990 1.890 1.900 312,312 -0.07(-3.55%)
May 08, 2025 1.850 1.990 1.830 1.970 503,432 +0.16(+8.84%)
May 07, 2025 1.820 1.880 1.800 1.810 416,321 +0.00(+0.00%)
May 06, 2025 1.800 1.925 1.790 1.810 375,954 -0.01(-0.55%)
May 05, 2025 1.820 1.890 1.800 1.820 404,742 -0.04(-2.15%)
May 02, 2025 1.780 1.890 1.750 1.860 434,333 +0.09(+5.08%)
May 01, 2025 1.690 1.830 1.660 1.770 533,479 +0.07(+4.12%)
Apr 30, 2025 1.680 1.730 1.620 1.700 513,449 -0.01(-0.58%)
Apr 29, 2025 1.830 1.830 1.680 1.710 711,861 -0.10(-5.52%)
Apr 28, 2025 1.740 1.850 1.740 1.810 768,592 +0.08(+4.62%)
Apr 25, 2025 1.760 1.771 1.620 1.730 929,967 -0.07(-3.89%)
Apr 24, 2025 1.790 1.820 1.670 1.800 1,120,849 +0.04(+2.27%)
Apr 23, 2025 2.040 2.060 1.740 1.760 956,814 -0.20(-10.20%)
Apr 22, 2025 1.980 2.010 1.870 1.960 529,872 +0.03(+1.55%)
Apr 21, 2025 1.980 1.990 1.840 1.930 777,231 -0.05(-2.53%)
Apr 17, 2025 2.140 2.185 1.960 1.980 664,305 -0.15(-7.04%)
Apr 16, 2025 2.090 2.180 2.060 2.130 560,935 -0.13(-5.75%)
Apr 15, 2025 2.360 2.390 2.220 2.260 428,339 -0.09(-3.83%)
Apr 14, 2025 2.480 2.480 2.275 2.350 483,799 -0.04(-1.67%)
Apr 11, 2025 2.340 2.420 2.265 2.390 546,780 +0.06(+2.58%)
Apr 10, 2025 2.270 2.428 2.190 2.330 715,859 -0.13(-5.28%)
Apr 09, 2025 1.980 2.490 1.970 2.460 849,229 +0.43(+21.18%)
Apr 08, 2025 2.330 2.360 1.970 2.030 1,302,342 -0.16(-7.31%)
Apr 07, 2025 2.070 2.350 2.010 2.190 1,127,818 +0.04(+1.86%)
Apr 04, 2025 2.240 2.260 2.025 2.150 941,346 -0.11(-4.87%)
Apr 03, 2025 2.390 2.410 2.250 2.260 881,383 -0.24(-9.60%)
Apr 02, 2025 2.520 2.580 2.450 2.500 715,891 -0.09(-3.47%)
Apr 01, 2025 2.620 2.695 2.560 2.590 700,369 -0.04(-1.52%)
Mar 31, 2025 2.600 2.695 2.485 2.630 941,240 -0.06(-2.23%)
Mar 28, 2025 2.680 2.747 2.550 2.690 1,050,446 -0.03(-1.10%)
Mar 27, 2025 2.700 2.825 2.620 2.720 631,692 -0.02(-0.73%)
Mar 26, 2025 2.900 2.909 2.730 2.740 521,107 -0.16(-5.52%)
Mar 25, 2025 3.180 3.190 2.880 2.900 872,640 -0.30(-9.38%)
Mar 24, 2025 3.010 3.250 3.010 3.200 1,002,678 +0.26(+8.84%)
Mar 21, 2025 2.930 2.965 2.850 2.940 1,204,299 -0.09(-2.97%)
Mar 20, 2025 3.040 3.230 2.960 3.030 1,005,400 -0.07(-2.26%)
Mar 19, 2025 3.090 3.180 3.040 3.100 1,349,336 +0.01(+0.32%)
Mar 18, 2025 3.200 3.220 3.010 3.090 1,338,032 -0.14(-4.33%)
Mar 17, 2025 3.250 3.430 3.210 3.230 1,391,132 -0.02(-0.62%)
Mar 14, 2025 3.160 3.250 3.000 3.250 1,518,642 +0.18(+5.86%)
Mar 13, 2025 3.210 3.380 3.010 3.070 1,309,614 -0.15(-4.66%)
Mar 12, 2025 3.170 3.240 2.860 3.220 2,805,363 +0.00(+0.00%)
Mar 11, 2025 3.150 3.300 2.760 3.220 6,634,495 -1.53(-32.21%)
Mar 10, 2025 5.250 5.330 2.280 4.750 15,137,563 -2.18(-31.46%)
Mar 07, 2025 6.490 6.990 6.480 6.930 722,128 +0.45(+6.94%)
Mar 06, 2025 6.550 6.660 6.380 6.480 463,079 -0.26(-3.86%)
Mar 05, 2025 6.690 6.785 6.370 6.740 517,206 +0.21(+3.22%)
Mar 04, 2025 6.520 6.630 6.172 6.530 861,556 -0.07(-1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.