Dark

NPWR
NET Power Inc.
stock NYSE

At Close

Aug 14, 2026 4:00:00 PM EDT

1.99USD+22.531%(+0.37)4,036,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:24:30 AM EDT

1.56USD-3.704%(-0.06)9,713

After-hours

Aug 14, 2026 4:51:30 PM EDT

1.88USD-5.290%(-0.11)15,927

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1.5600	2.0700	1.5600	1.9500	+20.370%	4,036,010	0.000%
2026-08-13	1.6300	1.6550	1.5850	1.6200	-0.613%	905,362	+20.370%
2026-08-12	1.6500	1.6700	1.5650	1.6300	+0.617%	545,620	+19.632%
2026-08-11	1.5700	1.6400	1.5400	1.6200	+3.185%	411,019	+20.370%
2026-08-10	1.5200	1.5850	1.5000	1.5700	+3.289%	374,996	+24.204%
2026-08-07	1.4700	1.5600	1.4700	1.5200	+1.333%	331,530	+28.289%
2026-08-06	1.4600	1.5300	1.4600	1.5000	-1.316%	458,583	+30.000%
2026-08-05	1.5500	1.5513	1.4700	1.5200	-1.299%	590,419	+28.289%
2026-08-04	1.5300	1.5600	1.4900	1.5400	+1.987%	525,069	+26.623%
2026-08-03	1.4600	1.5200	1.4400	1.5100	+5.594%	276,902	+29.139%
2026-07-31	1.4900	1.5000	1.3900	1.4300	-2.721%	425,266	+36.364%
2026-07-30	1.3800	1.4800	1.3800	1.4700	+8.088%	731,041	+32.653%
2026-07-29	1.4400	1.4550	1.3500	1.3600	-4.895%	699,140	+43.382%
2026-07-28	1.4500	1.5200	1.4000	1.4300	-1.379%	788,326	+36.364%
2026-07-27	1.4500	1.4650	1.3850	1.4500	+2.837%	462,852	+34.483%
2026-07-24	1.4600	1.4800	1.4000	1.4100	-4.082%	666,719	+38.298%
2026-07-23	1.4700	1.5250	1.4700	1.4700	-2.649%	335,581	+32.653%
2026-07-22	1.5000	1.5600	1.4650	1.5100	-1.948%	1,015,190	+29.139%
2026-07-21	1.5500	1.5650	1.4950	1.5400	-0.645%	759,181	+26.623%
2026-07-20	1.5300	1.5900	1.5000	1.5500	+0.649%	675,497	+25.806%
2026-07-17	1.4900	1.5900	1.4640	1.5400	0.000%	698,191	+26.623%
2026-07-16	1.5300	1.5750	1.4600	1.5400	-0.645%	812,185	+26.623%
2026-07-15	1.4600	1.5950	1.4600	1.5500	+5.442%	994,190	+25.806%
2026-07-14	1.4600	1.5350	1.4450	1.4700	+1.379%	971,683	+32.653%
2026-07-13	1.5700	1.5700	1.4500	1.4500	-7.051%	681,484	+34.483%
2026-07-10	1.6500	1.6600	1.5000	1.5600	-6.587%	754,700	+25.000%
2026-07-09	1.6400	1.6950	1.6000	1.6700	+3.727%	775,156	+16.766%
2026-07-08	1.6000	1.6300	1.5600	1.6100	-0.617%	609,333	+21.118%
2026-07-07	1.6800	1.6900	1.5900	1.6200	-3.571%	1,070,431	+20.370%
2026-07-06	1.6500	1.7100	1.6500	1.6800	+1.818%	330,576	+16.071%
2026-07-02	1.6700	1.7392	1.6400	1.6500	-1.198%	499,816	+18.182%
2026-07-01	1.6500	1.7087	1.6500	1.6700	0.000%	607,450	+16.766%
2026-06-30	1.6500	1.7400	1.6500	1.6700	0.000%	403,936	+16.766%
2026-06-29	1.6600	1.7500	1.5850	1.6700	+1.829%	789,667	+16.766%
2026-06-26	1.7400	1.7600	1.6400	1.6400	-7.345%	1,943,854	+18.902%
2026-06-25	1.7400	1.7800	1.6500	1.7700	+3.509%	820,026	+10.169%
2026-06-24	1.6700	1.7750	1.6210	1.7100	+1.183%	971,435	+14.035%
2026-06-23	1.6650	1.7850	1.6450	1.6900	0.000%	916,452	+15.385%
2026-06-22	1.8300	1.8350	1.6750	1.6900	-7.650%	1,094,136	+15.385%
2026-06-18	1.6500	1.8600	1.6500	1.8300	+12.270%	959,534	+6.557%
2026-06-17	1.7300	1.7950	1.5900	1.6300	-5.780%	916,444	+19.632%
2026-06-16	1.7300	1.8250	1.7050	1.7300	-0.575%	542,939	+12.717%
2026-06-15	1.7500	1.8250	1.7400	1.7400	+2.353%	580,795	+12.069%
2026-06-12	1.7300	1.7950	1.6900	1.7000	-1.163%	492,943	+14.706%
2026-06-11	1.7000	1.7300	1.6650	1.7200	+2.994%	353,970	+13.372%
2026-06-10	1.6700	1.7281	1.6400	1.6700	-0.595%	712,582	+16.766%
2026-06-09	1.6500	1.7399	1.6250	1.6800	+1.818%	732,642	+16.071%
2026-06-08	1.7100	1.7400	1.6400	1.6500	-0.602%	691,730	+18.182%
2026-06-05	1.8200	1.8400	1.5900	1.6600	-10.270%	976,573	+17.470%
2026-06-04	1.9200	1.9572	1.8400	1.8500	-2.632%	727,183	+5.405%
2026-06-03	2.1000	2.1000	1.8804	1.9000	-9.091%	896,374	+2.632%
2026-06-02	2.0100	2.1500	2.0000	2.0900	+1.951%	994,418	-6.699%
2026-06-01	1.9600	2.2050	1.9600	2.0500	+1.990%	1,302,058	-4.878%
2026-05-29	2.0000	2.0600	1.9000	2.0100	+0.500%	725,622	-2.985%
2026-05-28	2.0000	2.0500	1.9350	2.0000	-0.498%	570,213	-2.500%
2026-05-27	2.0400	2.0650	1.9600	2.0100	-1.951%	638,397	-2.985%
2026-05-26	2.0000	2.1400	1.9720	2.0500	+6.218%	1,592,102	-4.878%
2026-05-22	1.9000	1.9700	1.8800	1.9300	+2.660%	565,354	+1.036%
2026-05-21	1.7900	1.9100	1.7900	1.8800	+3.297%	582,201	+3.723%
2026-05-20	1.8300	1.8800	1.7450	1.8200	0.000%	648,787	+7.143%
2026-05-19	1.9400	1.9400	1.8000	1.8200	-8.081%	615,818	+7.143%
2026-05-18	2.1000	2.2500	1.9600	1.9800	-7.042%	1,178,101	-1.515%
2026-05-15	2.1700	2.2800	2.0050	2.1300	-4.054%	1,167,084	-8.451%
2026-05-14	2.3800	2.3900	2.1650	2.2200	-7.884%	845,531	-12.162%
2026-05-13	2.4700	2.4900	2.2550	2.4100	-2.823%	1,275,215	-19.087%
2026-05-12	2.1000	2.5100	1.8300	2.4800	+21.569%	3,570,979	-21.371%
2026-05-11	2.0000	2.1400	1.9450	2.0400	+2.000%	810,555	-4.412%
2026-05-08	2.0700	2.0700	1.9200	2.0000	-2.439%	739,393	-2.500%
2026-05-07	2.1800	2.2390	2.0300	2.0500	-5.530%	908,221	-4.878%
2026-05-06	2.0600	2.1800	1.9703	2.1700	+6.373%	860,120	-10.138%
2026-05-05	2.0100	2.0650	1.9700	2.0400	+3.030%	806,489	-4.412%
2026-05-04	1.9700	2.0750	1.9400	1.9800	-0.503%	832,294	-1.515%
2026-05-01	1.9300	2.0200	1.8848	1.9900	+4.188%	813,240	-2.010%
2026-04-30	1.8500	1.9900	1.8050	1.9100	+4.945%	846,064	+2.094%
2026-04-29	1.8000	1.8900	1.7200	1.8200	-0.546%	1,051,203	+7.143%
2026-04-28	1.7700	1.8400	1.7400	1.8300	+2.809%	422,888	+6.557%
2026-04-27	1.7200	1.8000	1.7050	1.7800	+2.890%	516,024	+9.551%
2026-04-24	1.7100	1.7450	1.6700	1.7300	+1.765%	394,889	+12.717%
2026-04-23	1.7700	1.7700	1.6600	1.7000	-1.734%	465,918	+14.706%
2026-04-22	1.6500	1.8200	1.6500	1.7300	+6.790%	660,599	+12.717%
2026-04-21	1.6800	1.7150	1.6200	1.6200	-2.994%	472,220	+20.370%
2026-04-20	1.6600	1.7000	1.5950	1.6700	-1.183%	512,675	+16.766%
2026-04-17	1.6500	1.8500	1.6400	1.6900	+5.625%	1,521,979	+15.385%
2026-04-16	1.6500	1.6600	1.5400	1.6000	-1.840%	563,599	+21.875%
2026-04-15	1.5500	1.6500	1.5500	1.6300	+4.487%	682,327	+19.632%
2026-04-14	1.5300	1.5800	1.5250	1.5600	+1.961%	504,346	+25.000%
2026-04-13	1.4900	1.5800	1.4800	1.5300	+1.325%	431,267	+27.451%
2026-04-10	1.5100	1.5400	1.4900	1.5100	0.000%	382,085	+29.139%
2026-04-09	1.5200	1.5700	1.5050	1.5100	-3.205%	232,005	+29.139%
2026-04-08	1.6300	1.6450	1.5450	1.5600	+2.632%	362,787	+25.000%
2026-04-07	1.5100	1.5500	1.4550	1.5200	-1.299%	513,132	+28.289%
2026-04-06	1.5400	1.6050	1.5400	1.5400	-1.282%	257,881	+26.623%
2026-04-02	1.5200	1.5682	1.4800	1.5600	+0.645%	613,314	+25.000%
2026-04-01	1.6200	1.6300	1.5350	1.5500	-0.641%	768,944	+25.806%
2026-03-31	1.5300	1.6350	1.5300	1.5600	+4.698%	632,209	+25.000%
2026-03-30	1.5800	1.5800	1.4700	1.4900	-4.487%	941,195	+30.872%
2026-03-27	1.6100	1.6400	1.5300	1.5600	-5.455%	1,046,199	+25.000%
2026-03-26	1.7200	1.8000	1.6200	1.6500	-5.714%	557,029	+18.182%
2026-03-25	1.7200	1.7900	1.7100	1.7500	+3.550%	515,286	+11.429%
2026-03-24	1.7100	1.7250	1.6400	1.6900	-2.312%	526,761	+15.385%
2026-03-23	1.7300	1.7850	1.6900	1.7300	+3.593%	550,541	+12.717%
2026-03-20	1.7000	1.7000	1.6400	1.6700	-2.339%	1,366,404	+16.766%
2026-03-19	1.6600	1.7200	1.5900	1.7100	+1.786%	661,371	+14.035%
2026-03-18	1.7400	1.7600	1.6600	1.6800	-5.085%	563,963	+16.071%
2026-03-17	1.6900	1.8400	1.6900	1.7700	+4.734%	1,046,372	+10.169%
2026-03-16	1.7400	1.7400	1.6518	1.6900	-1.170%	736,846	+15.385%
2026-03-13	1.9100	1.9400	1.7050	1.7100	-8.556%	941,566	+14.035%
2026-03-12	1.9000	1.9700	1.8700	1.8700	-1.579%	920,145	+4.278%
2026-03-11	1.8800	2.0100	1.8800	1.9000	-0.524%	885,678	+2.632%
2026-03-10	1.8600	2.0200	1.8500	1.9100	-1.546%	1,203,671	+2.094%
2026-03-09	1.8900	1.9600	1.8500	1.9400	-0.513%	871,599	+0.515%
2026-03-06	1.9700	1.9892	1.8850	1.9500	-2.985%	651,424	0.000%
2026-03-05	1.9700	2.0400	1.9350	2.0100	-0.495%	1,034,968	-2.985%
2026-03-04	2.0200	2.0699	1.9400	2.0200	0.000%	437,031	-3.465%
2026-03-03	2.0300	2.1050	1.9900	2.0200	-4.717%	1,286,696	-3.465%
2026-03-02	1.8800	2.1200	1.8800	2.1200	+9.845%	886,356	-8.019%
2026-02-27	1.9300	2.0050	1.8900	1.9300	-1.531%	567,052	+1.036%
2026-02-26	1.9000	2.0000	1.8700	1.9600	+3.158%	609,759	-0.510%
2026-02-25	1.9700	1.9850	1.9000	1.9000	-2.564%	474,007	+2.632%
2026-02-24	1.8300	1.9950	1.8050	1.9500	+5.405%	605,102	0.000%
2026-02-23	1.9100	1.9200	1.6900	1.8500	-5.612%	1,916,378	+5.405%
2026-02-20	2.1300	2.1300	1.9435	1.9600	-9.677%	1,009,604	-0.510%
2026-02-19	2.0700	2.1800	2.0500	2.1700	+3.828%	647,944	-10.138%
2026-02-18	2.1400	2.1400	2.0400	2.0900	-1.415%	627,840	-6.699%
2026-02-17	2.1000	2.1400	2.0150	2.1200	-0.469%	425,412	-8.019%
2026-02-13	2.0800	2.2194	2.0600	2.1300	+3.398%	902,775	-8.451%
2026-02-12	1.9900	2.0750	1.9300	2.0600	+3.000%	2,110,257	-5.340%
2026-02-11	2.0800	2.0900	1.9750	2.0000	-1.478%	725,026	-2.500%
2026-02-10	2.1400	2.1700	2.0100	2.0300	-5.140%	444,700	-3.941%
2026-02-09	2.1100	2.1586	2.0250	2.1400	0.000%	528,067	-8.879%
2026-02-06	2.0500	2.1599	1.9950	2.1400	+7.000%	669,239	-8.879%
2026-02-05	2.1500	2.1650	1.9600	2.0000	-8.257%	1,120,506	-2.500%
2026-02-04	2.2900	2.2900	2.1000	2.1800	-3.965%	983,476	-10.550%
2026-02-03	2.3400	2.4300	2.1950	2.2700	-2.991%	573,114	-14.097%
2026-02-02	2.3100	2.4250	2.2850	2.3400	-1.266%	550,271	-16.667%
2026-01-30	2.3700	2.3900	2.2637	2.3700	-1.250%	1,401,212	-17.722%
2026-01-29	2.3300	2.4200	2.2700	2.4000	+2.564%	771,273	-18.750%
2026-01-28	2.4200	2.4300	2.3214	2.3400	-1.266%	689,939	-16.667%
2026-01-27	2.3500	2.4100	2.3500	2.3700	+0.424%	543,634	-17.722%
2026-01-26	2.4400	2.4400	2.3150	2.3600	-3.279%	915,013	-17.373%
2026-01-23	2.4700	2.5000	2.3900	2.4400	-2.789%	739,668	-20.082%
2026-01-22	2.5700	2.6200	2.4800	2.5100	-3.089%	672,107	-22.311%
2026-01-21	2.5200	2.6100	2.4500	2.5900	+4.858%	709,523	-24.710%
2026-01-20	2.5000	2.6200	2.4300	2.4700	-6.439%	781,788	-21.053%
2026-01-16	2.5300	2.7150	2.5000	2.6400	+5.179%	1,635,222	-26.136%
2026-01-15	2.7900	2.7900	2.5000	2.5100	-8.394%	1,067,159	-22.311%
2026-01-14	2.7800	2.7800	2.6313	2.7400	-2.837%	821,218	-28.832%
2026-01-13	2.8100	2.8850	2.7711	2.8200	+0.714%	545,316	-30.851%
2026-01-12	2.7600	2.9550	2.7450	2.8000	+0.719%	599,412	-30.357%
2026-01-09	2.7600	2.8050	2.6900	2.7800	+2.206%	668,195	-29.856%
2026-01-08	2.7000	2.8460	2.6653	2.7200	+0.369%	781,827	-28.309%
2026-01-07	2.7300	2.7500	2.6301	2.7100	-0.733%	509,864	-28.044%
2026-01-06	2.7300	2.7721	2.6047	2.7300	+0.738%	709,522	-28.571%
2026-01-05	2.5700	2.7900	2.5700	2.7100	+7.968%	1,207,633	-28.044%
2026-01-02	2.3200	2.5400	2.3000	2.5100	+10.088%	985,577	-22.311%
2025-12-31	2.3100	2.3400	2.1900	2.2800	-1.299%	1,584,195	-14.474%
2025-12-30	2.2100	2.3200	2.1600	2.3100	+3.125%	1,928,536	-15.584%
2025-12-29	2.1500	2.2600	2.1300	2.2400	+2.283%	1,743,191	-12.946%
2025-12-26	2.1900	2.2000	2.0950	2.1900	-1.351%	1,163,966	-10.959%
2025-12-24	2.1500	2.2750	2.1500	2.2200	+2.304%	1,540,949	-12.162%
2025-12-23	2.2000	2.2360	2.1200	2.1700	-1.810%	1,293,368	-10.138%
2025-12-22	2.3300	2.3600	2.2100	2.2100	-4.741%	819,554	-11.765%
2025-12-19	2.3900	2.4591	2.3000	2.3200	-2.521%	1,149,205	-15.948%
2025-12-18	2.4100	2.4600	2.3150	2.3800	+1.709%	597,799	-18.067%
2025-12-17	2.5400	2.5600	2.3000	2.3400	-7.143%	927,863	-16.667%
2025-12-16	2.4500	2.5499	2.4450	2.5200	+1.613%	745,613	-22.619%
2025-12-15	2.5800	2.6000	2.4300	2.4800	-4.247%	1,142,542	-21.371%
2025-12-12	2.7000	2.7500	2.5435	2.5900	-5.128%	557,301	-24.710%
2025-12-11	2.6600	2.7800	2.6050	2.7300	+1.111%	522,214	-28.571%
2025-12-10	2.7500	2.7710	2.6000	2.7000	-3.226%	596,815	-27.778%
2025-12-09	2.7400	2.8800	2.7300	2.7900	+1.455%	551,490	-30.108%
2025-12-08	2.8800	2.8967	2.7500	2.7500	-3.509%	796,814	-29.091%
2025-12-05	2.9100	2.9800	2.8500	2.8500	-2.397%	631,775	-31.579%
2025-12-04	2.8600	3.0000	2.8400	2.9200	+1.742%	631,756	-33.219%
2025-12-03	2.7100	2.8700	2.6600	2.8700	+5.904%	588,251	-32.056%
2025-12-02	2.9600	2.9600	2.6950	2.7100	-5.903%	697,706	-28.044%
2025-12-01	2.8200	3.0000	2.7150	2.8800	-0.690%	1,808,018	-32.292%
2025-11-28	2.8800	3.0200	2.7950	2.9000	+1.754%	1,199,972	-32.759%
2025-11-26	2.6300	2.8550	2.6000	2.8500	+7.955%	1,052,321	-31.579%
2025-11-25	2.5500	2.6500	2.4950	2.6400	+4.762%	927,246	-26.136%
2025-11-24	2.4900	2.5800	2.4350	2.5200	+1.205%	1,146,344	-22.619%
2025-11-21	2.4300	2.5100	2.3900	2.4900	+1.633%	1,354,994	-21.687%
2025-11-20	2.7000	2.7450	2.4250	2.4500	-3.162%	1,804,531	-20.408%
2025-11-19	2.6800	2.7400	2.5000	2.5300	-5.597%	1,679,345	-22.925%
2025-11-18	2.6500	2.7900	2.6150	2.6800	-3.249%	1,392,079	-27.239%
2025-11-17	2.7400	2.9600	2.6200	2.7700	-1.773%	1,805,029	-29.603%
2025-11-14	2.2450	3.0050	2.2200	2.8200	-4.407%	2,535,423	-30.851%
2025-11-13	3.2000	3.2500	2.8200	2.9500	-10.061%	2,379,690	-33.898%
2025-11-12	3.3800	3.4200	3.2102	3.2800	-0.906%	850,255	-40.549%
2025-11-11	3.3200	3.3668	3.2100	3.3100	-2.360%	1,116,111	-41.088%
2025-11-10	3.6000	3.6300	3.3500	3.3900	-1.166%	1,260,039	-42.478%
2025-11-07	3.2500	3.4800	3.1700	3.4300	+3.003%	1,466,234	-43.149%
2025-11-06	3.5900	3.6000	3.3100	3.3300	-7.500%	1,319,450	-41.441%
2025-11-05	3.5400	3.7150	3.4950	3.6000	+1.124%	1,556,322	-45.833%
2025-11-04	3.7800	3.9259	3.5400	3.5600	-8.951%	1,766,030	-45.225%
2025-11-03	3.8300	4.0100	3.6250	3.9100	+2.356%	1,363,100	-50.128%
2025-10-31	4.0100	4.0695	3.6850	3.8200	-3.778%	1,311,825	-48.953%
2025-10-30	4.0200	4.1050	3.6500	3.9700	-4.106%	3,019,097	-50.882%
2025-10-29	3.9000	4.3200	3.7200	4.1400	+20.000%	5,577,535	-52.899%
2025-10-28	3.5900	3.6200	3.4200	3.4500	-6.504%	1,197,246	-43.478%
2025-10-27	3.7600	3.8500	3.5700	3.6900	+0.820%	1,673,818	-47.154%
2025-10-24	3.5400	3.8492	3.5400	3.6600	+2.235%	1,789,406	-46.721%
2025-10-23	3.4100	4.0650	3.3300	3.5800	+6.866%	3,608,739	-45.531%
2025-10-22	3.4700	3.5050	3.2200	3.3500	-4.830%	1,448,524	-41.791%
2025-10-21	3.5100	3.5784	3.3800	3.5200	0.000%	1,510,064	-44.602%
2025-10-20	3.7100	3.8500	3.5100	3.5200	-1.676%	2,049,546	-44.602%
2025-10-17	4.0000	4.0300	3.5400	3.5800	-12.039%	2,421,730	-45.531%
2025-10-16	4.8500	4.8800	4.0300	4.0700	-16.082%	2,380,585	-52.088%
2025-10-15	5.0000	5.2000	4.6600	4.8500	+0.622%	3,966,199	-59.794%
2025-10-14	4.0000	4.9000	3.8700	4.8200	+22.646%	4,181,028	-59.544%
2025-10-13	3.9000	4.3294	3.8850	3.9300	+4.521%	2,272,052	-50.382%
2025-10-10	4.4500	4.4986	3.7500	3.7600	-13.761%	2,485,569	-48.138%
2025-10-09	4.4600	4.5500	4.2200	4.3600	+0.461%	2,933,463	-55.275%
2025-10-08	3.5500	4.8800	3.5167	4.3400	+23.647%	7,770,520	-55.069%
2025-10-07	3.8300	3.8300	3.4800	3.5100	-6.400%	1,607,373	-44.444%
2025-10-06	3.4900	3.8663	3.4300	3.7500	+10.947%	2,486,474	-48.000%
2025-10-03	3.1500	3.6400	3.1400	3.3800	+8.333%	2,362,295	-42.308%
2025-10-02	3.0700	3.1200	2.9350	3.1200	+2.295%	482,149	-37.500%
2025-10-01	2.9400	3.0700	2.9400	3.0500	+1.329%	745,805	-36.066%
2025-09-30	3.1300	3.1800	2.9600	3.0100	-4.747%	788,096	-35.216%
2025-09-29	3.0600	3.2399	3.0150	3.1600	+4.290%	955,245	-38.291%
2025-09-26	3.1100	3.1700	2.8800	3.0300	-0.656%	807,883	-35.644%
2025-09-25	2.7500	3.1350	2.6760	3.0500	+8.156%	1,752,486	-36.066%
2025-09-24	2.9200	2.9900	2.7700	2.8200	-3.425%	1,237,659	-30.851%
2025-09-23	2.5800	3.0600	2.5800	2.9200	+14.063%	3,112,518	-33.219%
2025-09-22	2.4700	2.5900	2.3901	2.5600	+4.918%	911,548	-23.828%
2025-09-19	2.6600	2.7000	2.4100	2.4400	-7.224%	1,578,884	-20.082%
2025-09-18	2.2800	2.7100	2.2750	2.6300	+17.411%	1,913,830	-25.856%
2025-09-17	2.1700	2.3200	2.1601	2.2400	+2.283%	813,896	-12.946%
2025-09-16	2.1200	2.1900	2.0700	2.1900	+3.302%	858,762	-10.959%
2025-09-15	2.1300	2.2200	2.1150	2.1200	+0.952%	821,554	-8.019%
2025-09-12	2.1100	2.1300	2.0950	2.1000	-1.408%	397,722	-7.143%
2025-09-11	2.1100	2.2300	2.0900	2.1300	+1.914%	760,383	-8.451%
2025-09-10	2.1500	2.2300	2.0800	2.0900	-2.336%	1,015,865	-6.699%
2025-09-09	2.0900	2.1900	2.0900	2.1400	+1.905%	615,104	-8.879%
2025-09-08	2.2000	2.2200	2.1000	2.1000	-4.545%	573,303	-7.143%
2025-09-05	2.2300	2.2787	2.1400	2.2000	-1.345%	612,385	-11.364%
2025-09-04	2.2800	2.2800	2.2050	2.2300	-1.327%	483,603	-12.556%
2025-09-03	2.4100	2.4100	2.2200	2.2600	-5.042%	994,358	-13.717%
2025-09-02	2.4900	2.5000	2.3400	2.3800	-6.667%	748,307	-18.067%
2025-08-29	2.5500	2.6150	2.4700	2.5500	-0.391%	617,820	-23.529%
2025-08-28	2.6400	2.6500	2.4800	2.5600	-2.662%	725,772	-23.828%
2025-08-27	2.4800	2.6600	2.4650	2.6300	+4.365%	835,866	-25.856%
2025-08-26	2.5100	2.5900	2.4700	2.5200	-0.787%	717,873	-22.619%
2025-08-25	2.4900	2.6400	2.4600	2.5400	+0.395%	739,891	-23.228%
2025-08-22	2.3200	2.5400	2.2800	2.5300	+9.524%	828,222	-22.925%
2025-08-21	2.3600	2.3700	2.3000	2.3100	-3.347%	530,731	-15.584%
2025-08-20	2.5200	2.5252	2.2750	2.3900	-5.534%	1,860,124	-18.410%
2025-08-19	2.4500	2.5900	2.3800	2.5300	+3.689%	1,257,142	-22.925%
2025-08-18	2.3700	2.5000	2.3000	2.4400	+2.521%	1,379,558	-20.082%
2025-08-15	2.5300	2.5300	2.2599	2.3800	-4.418%	3,202,310	-18.067%
2025-08-14	2.6200	2.6700	2.4900	2.4900	-6.742%	1,266,298	-21.687%
2025-08-13	2.9500	3.0000	2.6400	2.6700	-6.643%	1,032,495	-26.966%
2025-08-12	2.8200	2.8800	2.3900	2.8600	-0.694%	2,232,935	-31.818%
2025-08-11	2.7000	2.9450	2.6800	2.8800	+7.063%	1,219,344	-32.292%
2025-08-08	2.7100	2.7900	2.6300	2.6900	-0.370%	780,113	-27.509%
2025-08-07	2.7500	2.8100	2.6700	2.7000	+0.372%	662,246	-27.778%
2025-08-06	2.6800	2.7500	2.6100	2.6900	+0.373%	720,927	-27.509%
2025-08-05	2.8000	2.8000	2.6200	2.6800	-2.545%	860,663	-27.239%
2025-08-04	2.6700	2.8400	2.6100	2.7500	+4.563%	1,240,112	-29.091%
2025-08-01	2.7700	2.8300	2.5920	2.6300	-8.681%	2,065,640	-25.856%
2025-07-31	3.1500	3.4050	2.8700	2.8800	-5.263%	1,757,428	-32.292%
2025-07-30	2.8600	3.4098	2.7900	3.0400	+6.667%	4,476,134	-35.855%
2025-07-29	2.8900	2.9000	2.6825	2.8500	-1.042%	1,583,868	-31.579%
2025-07-28	2.8400	2.9100	2.7400	2.8800	+2.857%	1,186,614	-32.292%
2025-07-25	2.7400	2.8550	2.6400	2.8000	+2.190%	1,270,694	-30.357%
2025-07-24	2.9000	2.9000	2.7200	2.7400	-5.190%	1,389,833	-28.832%
2025-07-23	2.7600	3.0200	2.6800	2.8900	+6.250%	1,952,200	-32.526%
2025-07-22	2.9000	2.9150	2.6800	2.7200	-6.207%	1,468,048	-28.309%
2025-07-21	2.8300	3.0200	2.8200	2.9000	+3.943%	1,272,809	-32.759%
2025-07-18	2.8500	2.8764	2.7100	2.7900	0.000%	1,089,232	-30.108%
2025-07-17	2.8800	2.9650	2.7600	2.7900	-2.448%	1,399,612	-30.108%
2025-07-16	2.9300	2.9850	2.6601	2.8600	-2.721%	2,708,586	-31.818%
2025-07-15	3.2000	3.2200	2.9250	2.9400	-6.962%	4,943,086	-33.673%
2025-07-14	3.4000	3.4300	3.1050	3.1600	-4.532%	1,944,437	-38.291%
2025-07-11	3.2900	3.4700	3.2400	3.3100	-0.601%	1,323,257	-41.088%
2025-07-10	3.3300	3.4100	3.1350	3.3300	+0.301%	1,193,634	-41.441%
2025-07-09	3.2000	3.3400	3.0400	3.3200	+4.403%	2,662,043	-41.265%
2025-07-08	3.0500	3.5106	3.0200	3.1800	+6.000%	2,749,629	-38.679%
2025-07-07	3.1100	3.1300	2.7200	3.0000	-4.762%	2,188,570	-35.000%
2025-07-03	2.5600	3.1800	2.5600	3.1500	+24.016%	3,756,983	-38.095%
2025-07-02	2.5200	2.6300	2.4700	2.5400	+0.395%	1,000,319	-23.228%
2025-07-01	2.4200	2.6400	2.3600	2.5300	+2.429%	878,934	-22.925%
2025-06-30	2.4700	2.5000	2.3647	2.4700	-0.403%	1,183,548	-21.053%
2025-06-27	2.3700	2.5787	2.3550	2.4800	+4.202%	4,367,365	-21.371%
2025-06-26	2.2800	2.4200	2.2620	2.3800	+5.778%	951,405	-18.067%
2025-06-25	2.2800	2.3000	2.1600	2.2500	-0.881%	1,383,022	-13.333%
2025-06-24	2.1100	2.3400	2.1100	2.2700	+9.135%	1,630,476	-14.097%
2025-06-23	2.1200	2.1900	1.9900	2.0800	-3.256%	2,576,975	-6.250%
2025-06-20	2.3900	2.3900	2.1500	2.1500	-8.898%	1,507,955	-9.302%
2025-06-18	2.3200	2.4000	2.2200	2.3600	+2.609%	821,940	-17.373%
2025-06-17	2.4600	2.4600	2.2300	2.3000	-7.258%	1,536,242	-15.217%
2025-06-16	2.6100	2.6300	2.4000	2.4800	-0.800%	1,061,434	-21.371%
2025-06-13	2.4900	2.5699	2.3000	2.5000	-2.724%	1,993,759	-22.000%
2025-06-12	2.5300	2.7770	2.5100	2.5700	-1.533%	1,848,059	-24.125%
2025-06-11	2.4600	2.8799	2.4101	2.6100	+7.407%	3,642,969	-25.287%
2025-06-10	2.6600	2.6600	2.4100	2.4300	-7.252%	1,430,642	-19.753%
2025-06-09	3.0000	3.0000	2.5401	2.6200	-10.274%	3,240,276	-25.573%
2025-06-06	2.2300	2.9900	2.1900	2.9200	+35.814%	5,755,534	-33.219%
2025-06-05	2.4600	2.4700	2.1100	2.1500	-10.417%	2,937,751	-9.302%
2025-06-04	2.7500	2.7700	2.3550	2.4000	-13.043%	3,082,055	-18.750%
2025-06-03	2.2700	2.8500	2.1200	2.7600	+24.324%	4,958,845	-29.348%
2025-06-02	2.1400	2.3100	1.9100	2.2200	+4.225%	3,443,750	-12.162%
2025-05-30	2.1401	2.6300	1.9800	2.1300	-7.391%	5,576,358	-8.451%
2025-05-29	1.7700	2.5200	1.6900	2.3000	+31.429%	9,471,250	-15.217%
2025-05-28	1.6200	1.7700	1.6050	1.7500	+8.025%	789,276	+11.429%
2025-05-27	1.6300	1.6750	1.5800	1.6200	+2.532%	784,315	+20.370%
2025-05-23	1.5400	1.6150	1.4900	1.5800	+3.268%	655,812	+23.418%
2025-05-22	1.5100	1.5700	1.4800	1.5300	+2.000%	414,850	+27.451%
2025-05-21	1.5700	1.5910	1.5000	1.5000	-5.660%	761,636	+30.000%
2025-05-20	1.6700	1.6800	1.5900	1.5900	-5.357%	626,574	+22.642%
2025-05-19	1.7100	1.7500	1.5600	1.6800	-0.592%	564,790	+16.071%
2025-05-16	1.6300	1.7184	1.6200	1.6900	+4.321%	470,973	+15.385%
2025-05-15	1.7500	1.7900	1.5600	1.6200	-10.000%	948,929	+20.370%
2025-05-14	1.9460	2.0900	1.7902	1.8000	-6.736%	622,235	+8.333%
2025-05-13	2.0500	2.1200	1.7900	1.9300	-8.531%	1,431,363	+1.036%
2025-05-12	2.0500	2.1700	2.0250	2.1100	+11.053%	1,024,503	-7.583%
2025-05-09	1.9800	1.9900	1.8900	1.9000	-3.553%	312,312	+2.632%
2025-05-08	1.8500	1.9900	1.8300	1.9700	+8.840%	503,433	-1.015%
2025-05-07	1.8200	1.8800	1.8000	1.8100	0.000%	416,321	+7.735%
2025-05-06	1.8000	1.9250	1.7900	1.8100	-0.549%	375,954	+7.735%
2025-05-05	1.8200	1.8900	1.8005	1.8200	-2.151%	404,742	+7.143%
2025-05-02	1.7800	1.8900	1.7500	1.8600	+5.085%	434,333	+4.839%
2025-05-01	1.6900	1.8300	1.6600	1.7700	+4.118%	533,480	+10.169%
2025-04-30	1.6800	1.7300	1.6200	1.7000	-0.585%	520,383	+14.706%
2025-04-29	1.8300	1.8300	1.6800	1.7100	-5.525%	711,874	+14.035%
2025-04-28	1.7400	1.8500	1.7400	1.8100	+4.624%	768,798	+7.735%
2025-04-25	1.7600	1.7707	1.6200	1.7300	-3.889%	929,967	+12.717%
2025-04-24	1.7900	1.8200	1.6700	1.8000	+2.273%	1,120,949	+8.333%
2025-04-23	2.0400	2.0600	1.7400	1.7600	-10.204%	956,829	+10.795%
2025-04-22	1.9800	2.0100	1.8700	1.9600	+1.554%	530,372	-0.510%
2025-04-21	1.9800	1.9900	1.8400	1.9300	-2.525%	777,231	+1.036%
2025-04-17	2.1400	2.1850	1.9600	1.9800	-7.042%	664,305	-1.515%
2025-04-16	2.0900	2.1800	2.0600	2.1300	-5.752%	562,688	-8.451%
2025-04-15	2.3600	2.3900	2.2200	2.2600	-3.830%	428,340	-13.717%
2025-04-14	2.4800	2.4800	2.2750	2.3500	-1.674%	484,049	-17.021%
2025-04-11	2.3400	2.4200	2.2650	2.3900	+2.575%	546,780	-18.410%
2025-04-10	2.2700	2.4279	2.1900	2.3300	-5.285%	715,859	-16.309%
2025-04-09	1.9800	2.4900	1.9701	2.4600	+21.182%	849,231	-20.732%
2025-04-08	2.3300	2.3600	1.9700	2.0300	-7.306%	1,302,443	-3.941%
2025-04-07	2.0700	2.4000	2.0100	2.1900	+1.860%	1,127,818	-10.959%
2025-04-04	2.2400	2.2600	2.0250	2.1500	-4.867%	941,346	-9.302%
2025-04-03	2.3900	2.4100	2.2500	2.2600	-9.600%	881,889	-13.717%
2025-04-02	2.5200	2.5799	2.4500	2.5000	-3.475%	716,094	-22.000%
2025-04-01	2.6200	2.6950	2.5600	2.5900	-1.521%	700,369	-24.710%
2025-03-31	2.6000	2.6950	2.4850	2.6300	-2.230%	941,250	-25.856%
2025-03-28	2.6800	2.7471	2.5500	2.6900	-1.103%	1,050,446	-27.509%
2025-03-27	2.7000	2.8250	2.6200	2.7200	-0.730%	631,697	-28.309%
2025-03-26	2.9000	2.9091	2.7300	2.7400	-5.517%	516,781	-28.832%
2025-03-25	3.1800	3.1900	2.8800	2.9000	-9.375%	851,031	-32.759%
2025-03-24	3.0100	3.2500	3.0100	3.2000	+8.844%	1,000,470	-39.063%
2025-03-21	2.9300	2.9650	2.8500	2.9400	-2.970%	1,174,174	-33.673%
2025-03-20	3.0400	3.2300	2.9600	3.0300	-2.258%	985,560	-35.644%
2025-03-19	3.0900	3.1800	3.0400	3.1000	+0.324%	1,344,463	-37.097%
2025-03-18	3.2000	3.2200	3.0100	3.0900	-4.334%	1,309,749	-36.893%
2025-03-17	3.2500	3.4300	3.2100	3.2300	-0.615%	1,374,755	-39.628%
2025-03-14	3.1600	3.2500	3.0000	3.2500	+5.863%	1,508,943	-40.000%
2025-03-13	3.2100	3.3800	3.0100	3.0700	-4.658%	1,309,624	-36.482%
2025-03-12	3.1700	3.2400	2.8604	3.2200	0.000%	2,800,198	-39.441%
2025-03-11	3.1500	3.3000	2.7600	3.2200	-32.211%	6,586,022	-39.441%
2025-03-10	5.2500	5.3300	2.2800	4.7500	-31.457%	15,175,890	-58.947%
2025-03-07	6.4900	6.9900	6.4800	6.9300	+6.944%	714,734	-71.861%
2025-03-06	6.5500	6.6599	6.3800	6.4800	-3.858%	454,174	-69.907%
2025-03-05	6.6900	6.7850	6.3700	6.7400	+3.216%	505,885	-71.068%
2025-03-04	6.5200	6.6300	6.1720	6.5300	-1.061%	851,182	-70.138%
2025-03-03	7.2900	7.3500	6.5300	6.6000	-8.966%	919,096	-70.455%
2025-02-28	7.0900	7.3200	7.0400	7.2500	+1.541%	303,242	-73.103%
2025-02-27	7.5100	7.5100	7.1400	7.1400	-3.774%	437,258	-72.689%
2025-02-26	7.4000	7.6000	7.3400	7.4200	+1.923%	272,240	-73.720%
2025-02-25	7.1500	7.3450	6.8200	7.2800	+1.252%	493,311	-73.214%

.dark-mode .klsG70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klsG70{ color: #333333; background-color: white; border: 2px solid #333333; }NPWRNET Power Inc.stock NYSE

NPWR
NET Power Inc.
stock NYSE