XNYS
Datos históricos de NET Power Inc.
NET Power Inc. · NPWR
$1.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:48 UTC
- Variación en el periodo
- −67.29%
- Máximo
- US$5.20
- 15 de octubre de 2025
- Mínimo
- US$1.21
- 9 de octubre de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.25 | 1.27 | 1.21 | 1.23 | −0.81% | 347,890.734 |
| 8 oct 2026 | 1.24 | 1.27 | 1.22 | 1.24 | +0.81% | 591,823.184 |
| 7 oct 2026 | 1.29 | 1.31 | 1.22 | 1.23 | −6.11% | 596,225.887 |
| 6 oct 2026 | 1.29 | 1.34 | 1.29 | 1.31 | +1.55% | 594,356.913 |
| 5 oct 2026 | 1.39 | 1.39 | 1.29 | 1.29 | −7.19% | 689,561.038 |
| 2 oct 2026 | 1.45 | 1.47 | 1.38 | 1.39 | −2.11% | 579,562.182 |
| 1 oct 2026 | 1.51 | 1.52 | 1.41 | 1.42 | −4.70% | 644,737.112 |
| 30 sep 2026 | 1.50 | 1.56 | 1.49 | 1.49 | −1.32% | 369,023.482 |
| 29 sep 2026 | 1.56 | 1.57 | 1.49 | 1.51 | −3.21% | 490,292.096 |
| 28 sep 2026 | 1.61 | 1.64 | 1.56 | 1.56 | −4.29% | 387,310.953 |
| 25 sep 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 0.00% | 442,427.182 |
| 24 sep 2026 | 1.70 | 1.74 | 1.62 | 1.63 | −4.68% | 592,460.547 |
| 23 sep 2026 | 1.80 | 1.81 | 1.70 | 1.71 | −5.52% | 266,337.21 |
| 22 sep 2026 | 1.80 | 1.83 | 1.79 | 1.81 | +1.12% | 431,374.675 |
| 21 sep 2026 | 1.85 | 1.91 | 1.78 | 1.79 | −2.19% | 393,050.826 |
| 18 sep 2026 | 1.82 | 1.84 | 1.76 | 1.83 | +0.55% | 1.05 M |
| 17 sep 2026 | 1.81 | 1.84 | 1.78 | 1.82 | +4.00% | 335,512.058 |
| 16 sep 2026 | 1.81 | 1.82 | 1.70 | 1.75 | −2.78% | 734,420.058 |
| 15 sep 2026 | 1.80 | 1.86 | 1.78 | 1.80 | 0.00% | 396,528.934 |
| 14 sep 2026 | 1.92 | 1.95 | 1.80 | 1.80 | −5.76% | 723,963.997 |
| 11 sep 2026 | 1.86 | 1.94 | 1.83 | 1.91 | +4.95% | 723,988.883 |
| 10 sep 2026 | 1.86 | 1.87 | 1.79 | 1.82 | −1.62% | 389,074.922 |
| 9 sep 2026 | 1.86 | 1.89 | 1.77 | 1.85 | −2.63% | 951,420.27 |
| 8 sep 2026 | 1.94 | 2.00 | 1.87 | 1.90 | −1.55% | 834,759.248 |
| 4 sep 2026 | 1.80 | 1.94 | 1.80 | 1.93 | +6.04% | 746,392.724 |
| 3 sep 2026 | 1.80 | 1.84 | 1.77 | 1.82 | +2.82% | 675,615.521 |
| 2 sep 2026 | 1.77 | 1.81 | 1.75 | 1.77 | +1.14% | 575,096.525 |
| 1 sep 2026 | 1.75 | 1.78 | 1.73 | 1.75 | −1.69% | 580,664.54 |
| 31 ago 2026 | 1.80 | 1.81 | 1.76 | 1.78 | −2.73% | 507,619.202 |
| 28 ago 2026 | 1.89 | 1.95 | 1.80 | 1.83 | −3.17% | 541,633.684 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.