Free Trial

NET Power (NPWR) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free NPWR Stock Alerts
$10.51
+0.02 (+0.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NET Power Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
-3.31%
3 Month
Performance
+31.05%
6 Month
Performance
+13.13%
Year-To-Date
Performance
+4.06%
1 Year
Performance
+1.74%
Receive NPWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NET Power and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NPWR Stock Chart for Sunday, June, 2, 2024

NPWR Chart by TradingView

NET Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.49$10.53
+0.38%		$10.55$10.25438,761 shs$759.85 million
05/30/2024$10.59$10.49
-0.94%		$10.86$10.35313,053 shs$756.96 million
05/29/2024$10.49$10.59
+0.95%		$10.62$10.25499,320 shs$764.21 million
05/28/2024$10.76$10.49
-2.51%		$10.82$10.39554,238 shs$756.96 million
05/27/2024$10.76$10.76$10.80$10.46377,000 shs$776.44 million
05/24/2024$10.52$10.76
+2.28%		$10.80$10.46376,957 shs$776.47 million
05/23/2024$10.91$10.52
-3.57%		$10.88$10.44635,380 shs$759.12 million
05/22/2024$11.20$10.91
-2.59%		$11.30$10.90397,542 shs$787.27 million
05/21/2024$11.10$11.20
+0.95%		$11.42$11.02287,686 shs$808.19 million
05/20/2024$11.51$11.10
-3.61%		$11.56$11.04229,919 shs$800.62 million
05/17/2024$11.51$11.49
-0.17%		$11.53$11.07405,614 shs$829.12 million
05/16/2024$11.88$11.51
-3.11%		$11.97$11.34520,280 shs$830.56 million
05/15/2024$11.38$11.88
+4.39%		$12.12$11.31909,659 shs$857.26 million
05/14/2024$10.56$11.38
+7.77%		$11.54$10.83714,485 shs$821.18 million
05/13/2024$10.61$10.56
-0.47%		$11.10$10.33429,732 shs$762.01 million
05/10/2024$11.12$10.61
-4.59%		$11.25$10.59190,262 shs$765.64 million
05/09/2024$10.89$11.12
+2.11%		$11.14$10.86508,034 shs$785.84 million
05/08/2024$10.83$10.89
+0.55%		$10.91$10.68130,467 shs$785.82 million
05/07/2024$11.03$10.83
-1.81%		$11.07$10.76134,096 shs$781.49 million
05/06/2024$11.06$11.03
-0.27%		$11.34$10.98142,605 shs$795.93 million
05/03/2024$10.87$11.06
+1.75%		$11.16$10.81197,122 shs$798.09 million
05/02/2024$10.65$10.87
+2.07%		$10.98$10.67347,487 shs$784.38 million
05/01/2024$10.90$10.65
-2.29%		$11.05$10.56171,219 shs$768.50 million
04/30/2024$10.88$10.90
+0.18%		$10.93$10.38205,756 shs$784.36 million
04/29/2024$11.22$10.88
-3.03%		$11.38$10.88195,470 shs$782.93 million
04/26/2024$11.04$11.21
+1.54%		$11.37$11.01447,138 shs$806.67 million
04/25/2024$11.02$11.04
+0.18%		$11.11$10.64157,610 shs$794.44 million
04/24/2024$11.01$11.02
+0.09%		$11.13$10.91258,306 shs$793.00 million
04/23/2024$10.79$11.01
+2.04%		$11.10$10.76245,953 shs$792.28 million
04/22/2024$10.81$10.79
-0.19%		$11.06$10.68314,084 shs$776.45 million
04/19/2024$10.55$10.80
+2.37%		$10.97$10.44615,909 shs$776.81 million
04/18/2024$10.45$10.55
+0.91%		$10.70$10.27415,366 shs$758.82 million
04/17/2024$10.07$10.45
+3.77%		$10.47$10.001.20 million shs$751.98 million
04/16/2024$9.86$10.07
+2.13%		$10.21$9.67335,161 shs$724.64 million
04/15/2024$10.15$9.86
-2.86%		$10.24$9.75177,632 shs$709.53 million
04/12/2024$10.49$10.15
-3.24%		$10.54$10.13190,406 shs$730.39 million
04/11/2024$10.38$10.49
+1.11%		$10.70$10.30282,494 shs$754.86 million
04/10/2024$10.95$10.38
-5.25%		$10.71$10.20283,449 shs$746.59 million
04/09/2024$10.70$10.95
+2.34%		$11.03$10.64276,679 shs$787.96 million
04/08/2024$10.94$10.70
-2.19%		$11.10$10.66140,538 shs$769.97 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$10.81$10.94
+1.20%		$10.98$10.68152,491 shs$787.24 million
04/04/2024$10.66$10.81
+1.41%		$11.10$10.65219,202 shs$777.89 million
04/03/2024$10.48$10.66
+1.72%		$10.99$10.54236,712 shs$767.09 million
04/02/2024$11.30$10.48
-7.26%		$11.26$10.45312,444 shs$754.14 million
04/01/2024$11.39$11.30
-0.79%		$11.81$11.24601,114 shs$813.15 million
03/29/2024$11.39$11.39$11.77$11.21400,040 shs$819.62 million
03/28/2024$11.67$11.39
-2.40%		$11.77$11.21400,040 shs$819.62 million
03/27/2024$11.22$11.67
+4.01%		$11.82$11.20808,692 shs$839.77 million
03/26/2024$10.91$11.22
+2.84%		$11.34$10.90529,805 shs$807.39 million
03/25/2024$10.94$10.91
-0.27%		$11.03$10.73326,426 shs$785.08 million
03/22/2024$10.60$10.94
+3.21%		$11.01$10.53516,382 shs$787.24 million
03/21/2024$9.92$10.60
+6.85%		$10.67$9.82530,460 shs$762.78 million
03/20/2024$9.87$9.92
+0.51%		$10.02$9.32526,490 shs$713.84 million
03/19/2024$9.59$9.87
+2.92%		$9.97$9.52585,232 shs$710.25 million
03/18/2024$9.54$9.59
+0.52%		$9.81$9.40463,218 shs$690.10 million
03/15/2024$9.64$9.54
-1.04%		$9.90$9.39617,475 shs$686.50 million
03/14/2024$9.58$9.64
+0.68%		$9.72$9.40546,742 shs$684.73 million
03/13/2024$9.00$9.58
+6.39%		$9.68$8.96611,712 shs$680.11 million
03/12/2024$9.14$9.00
-1.53%		$9.53$8.94487,230 shs$639.24 million
03/11/2024$8.63$9.14
+5.91%		$9.43$8.54533,367 shs$649.21 million
03/08/2024$8.50$8.63
+1.53%		$8.85$8.52455,128 shs$612.99 million
03/07/2024$8.15$8.50
+4.29%		$8.69$8.08346,070 shs$603.73 million
03/06/2024$8.07$8.15
+0.99%		$8.31$8.04205,401 shs$578.89 million
03/05/2024$8.16$8.07
-1.10%		$8.27$8.05185,143 shs$573.21 million
03/04/2024$8.02$8.16
+1.75%		$8.26$8.02208,974 shs$579.61 million
03/01/2024$8.17$8.02
-1.84%		$8.26$7.97166,488 shs$569.66 million

Related Companies:
This page (NYSE:NPWR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders