NET Power Inc. Class A NPWR
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$1,42-0,07 (-%4,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |