NET Power Inc. Class A NPWR
NYSE · United States · Producer Manufacturing
$1.42-0.07 (-4.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.42 | -4.70% | $1.51 | $1.52 | $1.41 | 644.30K |
| 2026-09-30 | $1.49 | -1.32% | $1.50 | $1.56 | $1.49 | 368.50K |
| 2026-09-29 | $1.51 | -3.21% | $1.56 | $1.57 | $1.49 | 490.30K |
| 2026-09-28 | $1.56 | -4.29% | $1.61 | $1.63 | $1.56 | 387.00K |
| 2026-09-25 | $1.63 | 0.00% | $1.61 | $1.68 | $1.61 | 442.40K |
| 2026-09-24 | $1.63 | -4.68% | $1.70 | $1.74 | $1.62 | 587.40K |
| 2026-09-23 | $1.71 | -5.52% | $1.80 | $1.80 | $1.70 | 265.10K |
| 2026-09-22 | $1.81 | +1.12% | $1.80 | $1.83 | $1.79 | 431.30K |
| 2026-09-21 | $1.79 | -2.19% | $1.85 | $1.91 | $1.78 | 392.80K |
| 2026-09-18 | $1.83 | +0.55% | $1.82 | $1.84 | $1.76 | 1.05M |
| 2026-09-17 | $1.82 | +4.00% | $1.81 | $1.84 | $1.78 | 333.80K |
| 2026-09-16 | $1.75 | -2.78% | $1.81 | $1.82 | $1.70 | 732.10K |
| 2026-09-15 | $1.80 | 0.00% | $1.80 | $1.86 | $1.78 | 395.90K |
| 2026-09-14 | $1.80 | -5.76% | $1.92 | $1.95 | $1.80 | 724.00K |
| 2026-09-11 | $1.91 | +4.95% | $1.86 | $1.94 | $1.83 | 724.00K |
| 2026-09-10 | $1.82 | -1.62% | $1.86 | $1.87 | $1.78 | 389.10K |
| 2026-09-09 | $1.85 | -2.63% | $1.86 | $1.89 | $1.77 | 951.20K |
| 2026-09-08 | $1.90 | -1.55% | $1.94 | $2.00 | $1.87 | 834.70K |
| 2026-09-04 | $1.93 | +6.04% | $1.80 | $1.94 | $1.80 | 745.80K |
| 2026-09-03 | $1.82 | +2.82% | $1.80 | $1.84 | $1.77 | 672.80K |
| 2026-09-02 | $1.77 | +1.14% | $1.77 | $1.81 | $1.75 | 575.10K |
| 2026-09-01 | $1.75 | -1.69% | $1.75 | $1.78 | $1.73 | 580.70K |
| 2026-08-31 | $1.78 | -2.73% | $1.80 | $1.81 | $1.76 | 507.60K |
| 2026-08-28 | $1.83 | -3.17% | $1.89 | $1.95 | $1.80 | 541.50K |
| 2026-08-27 | $1.89 | +4.42% | $1.83 | $1.97 | $1.81 | 947.60K |
| 2026-08-26 | $1.81 | -7.18% | $1.93 | $1.99 | $1.81 | 833.90K |
| 2026-08-25 | $1.95 | -2.01% | $2.00 | $2.01 | $1.84 | 1.58M |
| 2026-08-24 | $1.99 | +17.06% | $1.84 | $2.12 | $1.81 | 3.99M |
| 2026-08-21 | $1.70 | +2.41% | $1.68 | $1.74 | $1.64 | 570.40K |
| 2026-08-20 | $1.66 | -0.60% | $1.64 | $1.71 | $1.62 | 638.10K |
| 2026-08-19 | $1.67 | +1.21% | $1.70 | $1.72 | $1.63 | 524.90K |
| 2026-08-18 | $1.65 | -4.62% | $1.70 | $1.83 | $1.64 | 959.10K |
| 2026-08-17 | $1.73 | -11.28% | $1.92 | $2.00 | $1.68 | 1.29M |
| 2026-08-14 | $1.95 | +20.37% | $1.56 | $2.07 | $1.56 | 4.04M |
| 2026-08-13 | $1.62 | -0.61% | $1.63 | $1.65 | $1.59 | 905.00K |
| 2026-08-12 | $1.63 | +0.62% | $1.65 | $1.67 | $1.57 | 545.50K |
| 2026-08-11 | $1.62 | +3.18% | $1.57 | $1.64 | $1.54 | 410.90K |
| 2026-08-10 | $1.57 | +3.29% | $1.52 | $1.59 | $1.50 | 375.00K |
| 2026-08-07 | $1.52 | +1.33% | $1.47 | $1.56 | $1.47 | 331.50K |
| 2026-08-06 | $1.50 | -1.32% | $1.46 | $1.53 | $1.46 | 458.60K |
| 2026-08-05 | $1.52 | -1.30% | $1.55 | $1.55 | $1.47 | 590.40K |
| 2026-08-04 | $1.54 | +1.99% | $1.53 | $1.56 | $1.49 | 525.10K |
| 2026-08-03 | $1.51 | +5.59% | $1.46 | $1.52 | $1.44 | 276.90K |
| 2026-07-31 | $1.43 | -2.72% | $1.49 | $1.50 | $1.39 | 425.20K |
| 2026-07-30 | $1.47 | +8.09% | $1.38 | $1.48 | $1.38 | 731.00K |
| 2026-07-29 | $1.36 | -4.90% | $1.44 | $1.46 | $1.35 | 699.10K |
| 2026-07-28 | $1.43 | -1.38% | $1.45 | $1.52 | $1.40 | 788.30K |
| 2026-07-27 | $1.45 | +2.84% | $1.45 | $1.47 | $1.38 | 462.90K |
| 2026-07-24 | $1.41 | -4.08% | $1.46 | $1.48 | $1.40 | 666.70K |
| 2026-07-23 | $1.47 | -2.65% | $1.47 | $1.52 | $1.47 | 335.60K |
| 2026-07-22 | $1.51 | -1.95% | $1.50 | $1.56 | $1.47 | 1.02M |
| 2026-07-21 | $1.54 | -0.65% | $1.55 | $1.57 | $1.50 | 759.20K |
| 2026-07-20 | $1.55 | +0.65% | $1.53 | $1.59 | $1.50 | 675.50K |
| 2026-07-17 | $1.54 | 0.00% | $1.49 | $1.59 | $1.46 | 698.00K |
| 2026-07-16 | $1.54 | -0.65% | $1.53 | $1.58 | $1.46 | 812.20K |
| 2026-07-15 | $1.55 | +5.44% | $1.46 | $1.60 | $1.46 | 994.20K |
| 2026-07-14 | $1.47 | +1.38% | $1.46 | $1.53 | $1.45 | 971.70K |
| 2026-07-13 | $1.45 | -7.05% | $1.57 | $1.57 | $1.45 | 681.50K |
| 2026-07-10 | $1.56 | -6.59% | $1.65 | $1.66 | $1.50 | 754.60K |
| 2026-07-09 | $1.67 | +3.73% | $1.64 | $1.70 | $1.60 | 775.10K |
| 2026-07-08 | $1.61 | -0.62% | $1.60 | $1.63 | $1.56 | 609.10K |
| 2026-07-07 | $1.62 | -3.57% | $1.68 | $1.69 | $1.59 | 1.07M |
| 2026-07-06 | $1.68 | +1.82% | $1.65 | $1.71 | $1.65 | 330.60K |
| 2026-07-02 | $1.65 | -1.20% | $1.67 | $1.74 | $1.64 | 499.30K |
| 2026-07-01 | $1.67 | 0.00% | $1.65 | $1.71 | $1.65 | 607.40K |
| 2026-06-30 | $1.67 | 0.00% | $1.65 | $1.74 | $1.65 | 403.90K |
| 2026-06-29 | $1.67 | +1.83% | $1.66 | $1.75 | $1.59 | 789.70K |
| 2026-06-26 | $1.64 | -7.34% | $1.74 | $1.76 | $1.64 | 1.94M |
| 2026-06-25 | $1.77 | +3.51% | $1.74 | $1.78 | $1.65 | 819.40K |
| 2026-06-24 | $1.71 | +1.18% | $1.67 | $1.77 | $1.62 | 971.40K |
| 2026-06-23 | $1.69 | 0.00% | $1.66 | $1.78 | $1.64 | 916.50K |
| 2026-06-22 | $1.69 | -7.65% | $1.83 | $1.84 | $1.67 | 1.09M |
| 2026-06-18 | $1.83 | +12.27% | $1.65 | $1.86 | $1.65 | 959.50K |
| 2026-06-17 | $1.63 | -5.78% | $1.73 | $1.79 | $1.59 | 916.00K |
| 2026-06-16 | $1.73 | -0.57% | $1.73 | $1.83 | $1.71 | 542.90K |
| 2026-06-15 | $1.74 | +2.35% | $1.75 | $1.83 | $1.74 | 580.80K |
| 2026-06-12 | $1.70 | -1.16% | $1.73 | $1.79 | $1.69 | 492.70K |
| 2026-06-11 | $1.72 | +2.99% | $1.70 | $1.73 | $1.66 | 353.80K |
| 2026-06-10 | $1.67 | -0.60% | $1.67 | $1.73 | $1.64 | 712.40K |
| 2026-06-09 | $1.68 | +1.82% | $1.65 | $1.74 | $1.63 | 732.50K |
| 2026-06-08 | $1.65 | -0.60% | $1.71 | $1.74 | $1.64 | 691.60K |
| 2026-06-05 | $1.66 | -10.27% | $1.82 | $1.84 | $1.59 | 976.60K |
| 2026-06-04 | $1.85 | -2.63% | $1.92 | $1.96 | $1.84 | 727.20K |
| 2026-06-03 | $1.90 | -9.09% | $2.10 | $2.10 | $1.88 | 896.40K |
| 2026-06-02 | $2.09 | +1.95% | $2.01 | $2.15 | $2.00 | 994.10K |
| 2026-06-01 | $2.05 | +1.99% | $1.96 | $2.20 | $1.96 | 1.30M |
| 2026-05-29 | $2.01 | +0.50% | $2.00 | $2.06 | $1.90 | 725.60K |
| 2026-05-28 | $2.00 | -0.50% | $2.00 | $2.05 | $1.93 | 567.80K |
| 2026-05-27 | $2.01 | -1.95% | $2.04 | $2.07 | $1.96 | 638.40K |
| 2026-05-26 | $2.05 | +6.22% | $2.00 | $2.14 | $1.97 | 1.59M |