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)

2.130 -0.170 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 2.140 2.630 1.980 2.130 5,576,363 -0.17(-7.39%)
May 29, 2025 1.770 2.520 1.690 2.300 9,304,299 +0.55(+31.43%)
May 28, 2025 1.620 1.770 1.605 1.750 789,235 +0.13(+8.02%)
May 27, 2025 1.630 1.675 1.580 1.620 784,305 +0.04(+2.53%)
May 23, 2025 1.540 1.615 1.490 1.580 655,812 +0.05(+3.27%)
May 22, 2025 1.510 1.570 1.480 1.530 414,615 +0.03(+2.00%)
May 21, 2025 1.570 1.591 1.500 1.500 761,604 -0.09(-5.66%)
May 20, 2025 1.670 1.680 1.590 1.590 621,171 -0.09(-5.36%)
May 19, 2025 1.710 1.750 1.560 1.680 564,790 -0.01(-0.59%)
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%)
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.