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

Westport Fuel Systems Inc (NQ: WPRT )

5.330 -0.430 (-7.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2012 384.70 421.50 384.60 416.00 277,967 +36.20(+9.53%)
Jan 30, 2012 383.30 389.10 377.70 379.80 133,099 -4.60(-1.20%)
Jan 27, 2012 387.40 395.30 382.50 384.40 171,864 -0.90(-0.23%)
Jan 26, 2012 394.00 405.40 381.50 385.30 232,631 -3.80(-0.98%)
Jan 25, 2012 382.40 390.80 374.60 389.10 223,206 +8.50(+2.23%)
Jan 24, 2012 357.00 381.30 355.10 380.60 296,387 +24.60(+6.91%)
Jan 23, 2012 353.50 360.70 350.00 356.00 121,379 +5.10(+1.45%)
Jan 20, 2012 346.40 354.55 345.00 350.90 108,982 +5.00(+1.45%)
Jan 19, 2012 353.50 354.40 340.30 345.90 82,041 -5.80(-1.65%)
Jan 18, 2012 337.00 352.20 333.20 351.70 68,264 +16.80(+5.02%)
Jan 17, 2012 343.10 361.00 334.20 334.90 150,996 -0.90(-0.27%)
Jan 13, 2012 334.40 337.50 327.50 335.80 44,068 +0.20(+0.06%)
Jan 12, 2012 333.50 344.30 328.30 335.60 92,322 +4.20(+1.27%)
Jan 11, 2012 326.30 334.31 324.50 331.40 49,546 +2.10(+0.64%)
Jan 10, 2012 333.80 334.80 328.90 329.30 45,798 +1.40(+0.43%)
Jan 09, 2012 327.60 329.50 325.00 327.90 40,354 +1.60(+0.49%)
Jan 06, 2012 332.90 333.10 323.30 326.30 40,158 -4.80(-1.45%)
Jan 05, 2012 327.20 332.90 319.10 331.10 58,091 +2.80(+0.85%)
Jan 04, 2012 328.20 331.90 321.00 328.30 64,199 -4.10(-1.23%)
Dec 30, 2011 332.90 337.40 331.20 332.40 27,925 -0.50(-0.15%)
Dec 29, 2011 325.60 335.10 325.40 332.90 29,420 +7.40(+2.27%)
Dec 28, 2011 338.40 344.40 323.26 325.50 54,241 -11.00(-3.27%)
Dec 27, 2011 328.60 339.00 322.30 336.50 59,791 +9.00(+2.75%)
Dec 23, 2011 329.70 329.80 321.60 327.50 40,115 +10.10(+3.18%)
Dec 21, 2011 309.90 319.40 299.00 317.40 129,617 +8.70(+2.82%)
Dec 20, 2011 297.10 310.00 297.10 308.70 136,297 +14.80(+5.04%)
Dec 19, 2011 296.50 300.00 291.40 293.90 82,878 +0.30(+0.10%)
Dec 16, 2011 287.50 297.70 282.50 293.60 100,028 +11.20(+3.97%)
Dec 15, 2011 281.30 285.70 279.60 282.40 64,571 +6.30(+2.28%)
Dec 14, 2011 287.40 287.60 269.00 276.10 103,262 -15.40(-5.28%)
Dec 13, 2011 299.70 299.80 289.50 291.50 63,483 -5.20(-1.75%)
Dec 12, 2011 285.30 297.60 282.10 296.70 76,775 +9.30(+3.24%)
Dec 09, 2011 283.00 288.60 275.10 287.40 82,829 +5.90(+2.10%)
Dec 08, 2011 286.40 292.10 280.10 281.50 73,318 -12.40(-4.22%)
Dec 07, 2011 295.70 296.60 288.86 293.90 35,481 -2.30(-0.78%)
Dec 06, 2011 299.20 300.80 291.80 296.20 51,712 -2.60(-0.87%)
Dec 05, 2011 303.90 304.71 285.60 298.80 82,119 -0.90(-0.30%)
Dec 02, 2011 294.50 300.50 293.20 299.70 98,210 +8.60(+2.95%)
Dec 01, 2011 278.10 292.00 276.20 291.10 95,704 +14.40(+5.20%)
Nov 30, 2011 272.70 277.30 267.10 276.70 95,523 +16.20(+6.22%)
Nov 29, 2011 273.30 273.70 260.20 260.50 77,447 -11.60(-4.26%)
Nov 28, 2011 269.90 278.94 268.60 272.10 57,209 +13.50(+5.22%)
Nov 25, 2011 259.90 265.00 258.20 258.60 17,849 -2.50(-0.96%)
Nov 23, 2011 274.10 274.10 258.50 261.10 63,109 -13.50(-4.92%)
Nov 22, 2011 272.80 278.00 270.00 274.60 50,396 +0.60(+0.22%)
Nov 21, 2011 282.60 283.50 269.00 274.00 93,210 -15.40(-5.32%)
Nov 18, 2011 294.90 297.32 287.30 289.40 67,203 -2.60(-0.89%)
Nov 17, 2011 308.10 311.10 288.00 292.00 104,759 -14.80(-4.82%)
Nov 16, 2011 310.90 311.80 302.90 306.80 120,535 -5.40(-1.73%)
Nov 15, 2011 285.50 312.80 283.60 312.20 150,277 +24.70(+8.59%)
Nov 14, 2011 279.90 289.59 278.70 287.50 53,539 +9.50(+3.42%)
Nov 11, 2011 278.50 281.80 275.10 278.00 60,693 +3.20(+1.16%)
Nov 10, 2011 275.00 279.80 269.40 274.80 70,223 +5.20(+1.93%)
Nov 09, 2011 275.00 277.30 268.00 269.60 68,695 -12.20(-4.33%)
Nov 08, 2011 284.70 284.70 277.10 281.80 46,706 -0.80(-0.28%)
Nov 07, 2011 294.10 295.70 280.00 282.60 65,107 -10.70(-3.65%)
Nov 04, 2011 277.00 293.40 272.00 293.30 101,701 +15.80(+5.69%)
Nov 03, 2011 286.10 286.10 273.80 277.50 91,035 -5.80(-2.05%)
Nov 02, 2011 297.50 297.60 275.00 283.30 124,868 -5.50(-1.90%)
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.