NET Power (NPWR)

NPWR
🏛️ Estados Unidos →
3.16
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.47 10.54 9.95 10.10 0.2M
2023-12-28 10.53 10.83 10.51 10.59 0.2M
2023-12-27 10.62 10.86 10.49 10.66 0.2M
2023-12-26 10.51 10.74 10.21 10.64 0.3M
2023-12-22 10.16 10.70 10.11 10.63 0.2M
2023-12-21 10.08 10.32 9.85 10.16 0.3M
2023-12-20 10.31 10.55 10.02 10.05 0.2M
2023-12-19 10.34 10.75 10.22 10.37 0.2M
2023-12-18 9.79 10.36 9.74 10.27 0.3M
2023-12-15 10.28 10.47 9.68 9.87 0.3M
2023-12-14 10.10 10.47 9.85 10.27 0.5M
2023-12-13 9.45 10.01 9.40 10.00 0.2M
2023-12-12 9.62 9.86 9.29 9.46 0.2M
2023-12-11 9.60 9.84 9.54 9.62 0.2M
2023-12-08 9.50 9.71 9.40 9.65 0.2M
2023-12-07 9.60 9.60 9.25 9.42 0.2M
2023-12-06 9.16 9.80 9.07 9.62 0.3M
2023-12-05 9.23 9.72 9.01 9.04 0.4M
2023-12-04 9.29 9.40 8.85 9.34 0.4M
2023-12-01 9.20 9.60 8.84 9.29 0.4M
2023-11-30 8.76 9.63 8.73 9.08 0.8M
2023-11-29 9.95 9.95 8.25 8.51 1.1M
2023-11-28 10.38 10.48 9.80 9.82 0.5M
2023-11-27 11.00 11.03 10.38 10.42 0.3M
2023-11-24 10.50 11.20 10.50 11.00 0.2M
2023-11-22 10.37 10.68 10.21 10.63 0.2M
2023-11-21 10.38 10.54 10.25 10.35 0.3M
2023-11-20 11.24 11.29 10.36 10.40 0.3M
2023-11-17 11.24 11.40 10.95 11.02 0.3M
2023-11-16 11.05 11.37 10.80 11.34 0.2M
2023-11-15 10.95 11.35 10.40 11.23 0.6M
2023-11-14 13.05 13.28 10.35 10.85 1.9M
2023-11-13 13.45 13.49 13.12 13.32 0.2M
2023-11-10 13.21 13.43 12.97 13.28 0.2M
2023-11-09 12.99 13.44 12.97 13.28 0.1M
2023-11-08 13.06 13.25 12.69 12.92 0.2M
2023-11-07 13.27 13.47 13.01 13.03 0.1M
2023-11-06 13.71 13.81 13.11 13.14 0.2M
2023-11-03 13.87 14.00 13.37 13.38 0.1M
2023-11-02 13.41 13.67 13.24 13.61 0.1M
2023-11-01 13.23 13.64 13.10 13.32 0.1M
2023-10-31 12.89 13.31 12.85 13.22 0.1M
2023-10-30 13.17 13.17 12.70 12.89 0.2M
2023-10-27 13.41 13.44 12.91 12.99 0.2M
2023-10-26 13.80 13.80 13.33 13.53 0.2M
2023-10-25 13.89 14.00 13.61 13.81 0.2M
2023-10-24 14.44 14.77 13.85 13.93 0.2M
2023-10-23 14.58 14.61 13.76 14.33 0.1M
2023-10-20 14.98 14.98 14.05 14.11 0.3M
2023-10-19 13.92 14.68 13.69 14.55 0.4M
2023-10-18 13.97 14.09 13.75 13.89 0.1M
2023-10-17 13.58 14.07 13.43 14.02 0.1M
2023-10-16 13.62 14.11 13.55 13.71 0.1M
2023-10-13 13.75 14.44 13.47 13.66 0.2M
2023-10-12 14.86 14.91 13.68 13.70 0.3M
2023-10-11 15.00 15.20 14.84 14.86 0.1M
2023-10-10 15.18 15.25 14.94 15.09 0.1M
2023-10-09 14.86 15.13 14.55 15.13 0.2M
2023-10-06 15.00 15.30 14.78 15.05 0.2M
2023-10-05 15.38 15.38 14.63 15.00 0.2M
2023-10-04 15.19 15.29 14.26 15.13 0.3M
2023-10-03 14.70 15.20 14.60 15.19 0.2M
2023-10-02 15.25 15.60 14.54 14.80 0.3M
2023-09-29 15.22 15.22 14.58 15.10 0.2M
2023-09-28 15.24 15.69 14.80 14.89 0.2M
2023-09-27 14.60 15.32 14.51 15.28 0.2M
2023-09-26 14.75 14.91 14.43 14.57 0.2M
2023-09-25 15.75 15.87 14.80 14.87 0.2M
2023-09-22 15.56 15.74 15.18 15.51 0.1M
2023-09-21 15.85 16.15 15.12 15.37 0.2M
2023-09-20 15.96 16.34 15.60 16.08 0.1M
2023-09-19 16.27 16.31 15.60 15.99 0.4M
2023-09-18 17.32 17.62 16.05 16.32 0.5M
2023-09-15 15.67 16.67 15.67 16.51 1.9M
2023-09-14 15.25 15.95 15.25 15.83 0.6M
2023-09-13 14.77 15.25 14.71 15.22 0.5M
2023-09-12 14.79 15.17 14.62 14.78 0.2M
2023-09-11 15.57 16.09 14.74 14.91 0.4M
2023-09-08 15.39 15.96 15.35 15.58 0.3M
2023-09-07 14.60 15.71 14.31 15.61 0.3M
2023-09-06 15.56 16.00 14.69 14.79 0.3M
2023-09-05 14.40 15.70 14.36 15.65 0.5M
2023-09-01 14.20 14.44 13.88 14.17 0.2M
2023-08-31 14.15 14.22 13.73 13.99 0.2M
2023-08-30 15.07 15.16 14.07 14.09 0.4M
2023-08-29 15.76 15.95 15.05 15.13 0.4M
2023-08-28 15.65 16.43 15.49 15.79 0.3M
2023-08-25 15.04 15.99 14.84 15.49 0.4M
2023-08-24 15.57 15.82 14.75 14.76 0.2M
2023-08-23 15.36 15.84 15.29 15.58 0.2M
2023-08-22 15.65 16.02 15.21 15.41 0.3M
2023-08-21 15.64 15.64 14.76 15.52 0.3M
2023-08-18 14.91 15.64 14.83 15.41 0.4M
2023-08-17 15.26 15.49 14.56 14.63 0.2M
2023-08-16 14.65 15.60 14.56 15.04 0.3M
2023-08-15 14.50 15.29 14.30 14.49 0.3M
2023-08-14 13.56 14.57 13.29 14.44 0.2M
2023-08-11 12.99 13.33 12.99 13.24 0.1M
2023-08-10 13.75 14.00 13.01 13.23 0.2M
2023-08-09 12.96 14.00 12.90 13.75 0.2M
2023-08-08 13.20 13.34 12.75 13.02 0.1M
2023-08-07 13.09 13.51 12.91 13.36 0.1M
2023-08-04 12.61 13.23 12.43 12.97 0.1M
2023-08-03 12.43 13.07 12.43 12.62 0.2M
2023-08-02 12.45 12.85 12.30 12.63 0.2M
2023-08-01 11.86 12.56 11.80 12.50 0.2M
2023-07-31 11.82 11.99 11.69 11.95 0.1M
2023-07-28 11.97 12.03 11.57 12.01 0.2M
2023-07-27 12.72 12.75 11.70 11.83 0.3M
2023-07-26 12.48 12.68 12.16 12.59 0.1M
2023-07-25 12.82 13.13 12.10 12.52 0.2M
2023-07-24 13.04 13.23 12.63 12.75 0.3M
2023-07-21 12.75 13.09 12.33 13.04 0.2M
2023-07-20 12.54 12.82 12.30 12.67 0.2M
2023-07-19 12.71 13.11 12.41 12.52 0.2M
2023-07-18 13.29 13.35 12.63 12.76 0.3M
2023-07-17 12.90 13.44 12.60 13.33 0.3M
2023-07-14 13.40 13.44 12.24 12.94 0.4M
2023-07-13 12.61 12.63 12.07 12.33 0.2M
2023-07-12 12.20 12.72 11.91 12.61 0.2M
2023-07-11 11.82 12.24 11.59 12.23 0.2M
2023-07-10 12.16 12.20 11.35 11.95 0.5M
2023-07-07 12.55 12.55 11.80 12.36 0.3M
2023-07-06 12.32 12.79 11.75 12.72 0.3M
2023-07-05 12.72 12.75 11.76 12.52 0.4M
2023-07-03 13.02 13.15 12.60 12.98 0.1M
2023-06-30 13.93 13.96 12.40 13.00 0.5M
2023-06-29 13.79 14.40 13.01 13.85 0.5M
2023-06-28 13.79 14.58 13.31 13.50 0.4M
2023-06-27 12.70 14.02 12.61 13.79 0.5M
2023-06-26 12.24 12.75 11.66 12.69 0.3M
2023-06-23 12.09 12.50 11.79 12.27 0.3M
2023-06-22 12.36 12.36 11.40 12.34 0.4M
2023-06-21 12.50 12.74 11.81 12.08 0.3M
2023-06-20 11.68 12.62 11.60 12.44 0.5M
2023-06-16 12.59 12.90 11.26 11.93 0.6M
2023-06-15 13.75 13.79 12.44 12.73 0.6M
2023-06-14 14.86 14.86 13.34 13.62 0.5M
2023-06-13 16.35 16.35 14.66 14.83 0.9M
2023-06-12 14.86 17.19 14.77 16.29 1.7M
2023-06-09 12.03 14.75 11.89 14.61 1.7M