Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (NQ: WPRT )

5.290 -0.160 (-2.94%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.80 14.00 12.50 13.10 112,880 -0.70(-5.07%)
May 28, 2020 15.00 15.20 13.60 13.80 126,746 -1.10(-7.38%)
May 27, 2020 15.50 15.70 13.60 14.90 174,803 +0.50(+3.47%)
May 26, 2020 13.60 14.60 13.20 14.40 137,617 +1.30(+9.92%)
May 22, 2020 12.90 13.10 12.26 13.10 51,040 +0.20(+1.55%)
May 21, 2020 13.20 13.30 12.40 12.90 66,958 -0.10(-0.77%)
May 20, 2020 13.30 13.80 12.70 13.00 77,682 +0.50(+4.00%)
May 19, 2020 12.00 13.30 11.20 12.50 222,808 +1.00(+8.70%)
May 18, 2020 12.20 12.50 11.20 11.50 96,759 +0.00(+0.00%)
May 15, 2020 11.50 11.80 11.00 11.50 77,250 -0.20(-1.71%)
May 14, 2020 11.40 11.98 10.60 11.70 144,087 -0.20(-1.68%)
May 13, 2020 13.60 14.00 11.50 11.90 189,170 -1.20(-9.16%)
May 12, 2020 14.00 15.60 12.60 13.10 329,569 +0.00(+0.00%)
May 11, 2020 10.50 13.80 10.40 13.10 548,893 +3.38(+34.73%)
May 08, 2020 9.400 9.800 9.238 9.723 48,450 +0.32(+3.44%)
May 07, 2020 9.500 10.00 9.000 9.400 53,142 +0.10(+1.08%)
May 06, 2020 10.40 10.50 9.200 9.300 67,200 -0.90(-8.82%)
May 05, 2020 9.900 10.90 9.870 10.20 82,139 +0.50(+5.15%)
May 04, 2020 9.600 9.899 9.401 9.700 40,773 +0.18(+1.87%)
May 01, 2020 10.30 10.30 9.400 9.522 64,830 -0.88(-8.44%)
Apr 30, 2020 11.20 11.20 10.10 10.40 95,342 -0.70(-6.31%)
Apr 29, 2020 8.800 12.70 8.700 11.10 460,467 +2.81(+33.91%)
Apr 28, 2020 8.232 8.500 8.184 8.289 54,481 +0.12(+1.51%)
Apr 27, 2020 8.369 8.400 8.066 8.166 41,214 +0.15(+1.82%)
Apr 24, 2020 8.581 8.581 7.955 8.020 71,020 -0.23(-2.79%)
Apr 23, 2020 8.142 8.600 7.900 8.250 80,984 +0.25(+3.19%)
Apr 22, 2020 8.200 8.535 7.820 7.995 97,579 -0.01(-0.14%)
Apr 21, 2020 8.144 8.266 7.903 8.006 57,171 -0.26(-3.16%)
Apr 20, 2020 8.768 8.768 8.100 8.267 89,742 -0.39(-4.49%)
Apr 17, 2020 8.395 9.600 8.350 8.656 76,220 +0.35(+4.15%)
Apr 16, 2020 9.100 9.100 8.125 8.311 70,495 -0.29(-3.36%)
Apr 15, 2020 9.623 9.698 8.484 8.600 88,540 -1.00(-10.42%)
Apr 14, 2020 8.200 9.800 8.000 9.600 139,782 +1.68(+21.21%)
Apr 13, 2020 8.200 8.501 7.800 7.920 71,894 -0.28(-3.41%)
Apr 09, 2020 8.800 9.000 8.096 8.200 116,090 -0.28(-3.24%)
Apr 08, 2020 8.400 8.724 8.216 8.475 82,611 +0.07(+0.89%)
Apr 07, 2020 8.400 9.200 8.300 8.400 93,830 +0.30(+3.70%)
Apr 06, 2020 8.500 8.500 7.800 8.100 86,665 +0.29(+3.71%)
Apr 03, 2020 8.500 8.500 7.301 7.810 119,030 -0.59(-7.05%)
Apr 02, 2020 8.200 8.799 8.100 8.402 72,838 +0.20(+2.40%)
Apr 01, 2020 9.000 9.499 8.100 8.205 99,212 -1.20(-12.80%)
Mar 31, 2020 9.000 9.630 8.700 9.409 71,442 +0.34(+3.73%)
Mar 30, 2020 10.50 10.60 8.600 9.071 104,770 -1.33(-12.78%)
Mar 27, 2020 10.20 10.60 9.500 10.40 103,770 -0.30(-2.80%)
Mar 26, 2020 9.700 11.80 8.700 10.70 138,880 +2.20(+25.88%)
Mar 25, 2020 8.800 9.100 7.700 8.500 196,213 -0.11(-1.28%)
Mar 24, 2020 8.000 8.784 7.650 8.610 94,582 +1.31(+17.95%)
Mar 23, 2020 7.700 8.600 7.000 7.300 135,319 -0.70(-8.75%)
Mar 20, 2020 8.700 9.238 7.800 8.000 123,780 -0.10(-1.25%)
Mar 19, 2020 8.962 9.100 7.600 8.101 166,345 +0.42(+5.40%)
Mar 18, 2020 10.00 10.00 7.100 7.686 262,867 -3.01(-28.17%)
Mar 17, 2020 12.60 12.60 9.700 10.70 151,360 +0.30(+2.88%)
Mar 16, 2020 10.50 12.00 10.30 10.40 137,810 -3.60(-25.71%)
Mar 13, 2020 14.60 16.20 12.00 14.00 88,950 +1.80(+14.75%)
Mar 12, 2020 13.60 13.80 10.20 12.20 169,226 -1.90(-13.48%)
Mar 11, 2020 14.90 16.10 14.00 14.10 74,218 -2.20(-13.50%)
Mar 10, 2020 15.30 16.50 14.00 16.30 70,517 +1.90(+13.19%)
Mar 09, 2020 15.00 15.50 14.10 14.40 104,625 -2.10(-12.73%)
Mar 06, 2020 17.00 18.00 16.40 16.50 91,340 -1.40(-7.82%)
Mar 05, 2020 19.30 19.30 17.70 17.90 43,834 -1.40(-7.25%)
Mar 04, 2020 18.20 19.35 17.80 19.30 43,480 +1.20(+6.63%)
Mar 03, 2020 18.80 19.50 17.30 18.10 59,184 -0.60(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.