NET Power Inc. (NPWR) Historical Stock Data
2.94 ↓0.22 (-6.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPWR is up 0.99% a day on average. There have been 18 days where NET Power Inc. closed green and 12 days where NPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3.20 | 2.94 | ↓$0.26 (-8.13%) | 2.93 | 3.22 | 4.94M |
| 2025-07-14 | 3.40 | 3.16 | ↓$0.24 (-7.06%) | 3.11 | 3.43 | 1.94M |
| 2025-07-11 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.24 | 3.47 | 1.32M |
| 2025-07-10 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.14 | 3.41 | 1.19M |
| 2025-07-09 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.04 | 3.34 | 2.66M |
| 2025-07-08 | 3.05 | 3.18 | ↑$0.13 (4.26%) | 3.02 | 3.51 | 2.75M |
| 2025-07-07 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 2.72 | 3.13 | 2.19M |
| 2025-07-03 | 2.56 | 3.15 | ↑$0.59 (23.05%) | 2.56 | 3.18 | 3.76M |
| 2025-07-02 | 2.52 | 2.54 | ↑$0.02 (0.79%) | 2.47 | 2.63 | 1M |
| 2025-07-01 | 2.42 | 2.53 | ↑$0.11 (4.55%) | 2.36 | 2.64 | 878.92K |
| 2025-06-30 | 2.47 | 2.47 | ↑$0.00 (0.00%) | 2.36 | 2.50 | 1.18M |
| 2025-06-27 | 2.37 | 2.48 | ↑$0.11 (4.64%) | 2.36 | 2.58 | 4.37M |
| 2025-06-26 | 2.28 | 2.38 | ↑$0.10 (4.39%) | 2.26 | 2.42 | 0.95M |
| 2025-06-25 | 2.28 | 2.25 | ↓$0.03 (-1.32%) | 2.16 | 2.30 | 1.38M |
| 2025-06-24 | 2.11 | 2.27 | ↑$0.16 (7.58%) | 2.11 | 2.34 | 1.63M |
| 2025-06-23 | 2.12 | 2.08 | ↓$0.04 (-1.89%) | 1.99 | 2.19 | 2.58M |
| 2025-06-20 | 2.39 | 2.15 | ↓$0.24 (-10.04%) | 2.15 | 2.39 | 1.51M |
| 2025-06-18 | 2.32 | 2.36 | ↑$0.04 (1.72%) | 2.22 | 2.40 | 820.94K |
| 2025-06-17 | 2.46 | 2.30 | ↓$0.16 (-6.50%) | 2.23 | 2.46 | 1.54M |
| 2025-06-16 | 2.61 | 2.48 | ↓$0.13 (-4.98%) | 2.40 | 2.63 | 1.06M |
| 2025-06-13 | 2.49 | 2.50 | ↑$0.01 (0.40%) | 2.30 | 2.57 | 1.99M |
| 2025-06-12 | 2.53 | 2.57 | ↑$0.04 (1.58%) | 2.51 | 2.78 | 1.85M |
| 2025-06-11 | 2.46 | 2.61 | ↑$0.15 (6.10%) | 2.41 | 2.88 | 3.64M |
| 2025-06-10 | 2.66 | 2.43 | ↓$0.23 (-8.65%) | 2.41 | 2.66 | 1.43M |
| 2025-06-09 | 3.00 | 2.62 | ↓$0.38 (-12.67%) | 2.54 | 3.00 | 3.24M |
| 2025-06-06 | 2.23 | 2.92 | ↑$0.69 (30.94%) | 2.19 | 2.99 | 5.75M |
| 2025-06-05 | 2.46 | 2.15 | ↓$0.31 (-12.60%) | 2.11 | 2.47 | 2.94M |
| 2025-06-04 | 2.75 | 2.40 | ↓$0.35 (-12.73%) | 2.36 | 2.77 | 3.08M |
| 2025-06-03 | 2.27 | 2.76 | ↑$0.49 (21.59%) | 2.12 | 2.85 | 4.96M |
| 2025-06-02 | 2.14 | 2.22 | ↑$0.08 (3.74%) | 1.91 | 2.31 | 3.44M |
Create an account or log in to view more rows.
$NPWR HOLDING LONG AND STRONG!!!
$NPWR has just been halted from trading.
$NPWR has just been halted from trading.
$NPWR has just been halted from trading.
$NPWR Tendie tickets on discount today!!!
$NPWR id rather have a dip then rip than a gap and crap
$NPWR hot trash
$NPWR why spike ?
$NPWR what calls are you guys jacked to the tits on?
$NPWR no wonder price closed that way