MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPWR — NET Power Inc.
NYSENET Power Inc.
$1.31
+0.02(+1.55%)
- O
- 1.29
- H
- 1.34
- L
- 1.29
- V
- 592.3K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.31
Period Return-27.22%
Period High$5.20
Period Low$1.29
Avg Daily Volume1.18M
Total Trading Days365
NPWR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.29 | $1.34 | $1.29 | $1.31 | +$0.02 | +1.55% | 592,299 | $1.31 | $1.29 $1.34 |
| Oct 5, 2026 | $1.39 | $1.39 | $1.29 | $1.29 | $-0.10 | -7.19% | 689,561 | $1.32 | $1.29 $1.39 |
| Oct 2, 2026 | $1.45 | $1.47 | $1.38 | $1.39 | $-0.03 | -2.11% | 579,562 | $1.41 | $1.38 $1.47 |
| Oct 1, 2026 | $1.51 | $1.52 | $1.41 | $1.42 | $-0.07 | -4.70% | 644,737 | $1.45 | $1.41 $1.52 |
| Sep 30, 2026 | $1.50 | $1.56 | $1.49 | $1.49 | $-0.02 | -1.32% | 369,023 | $1.51 | $1.49 $1.56 |
| Sep 29, 2026 | $1.56 | $1.57 | $1.49 | $1.51 | $-0.05 | -3.21% | 490,292 | $1.52 | $1.49 $1.57 |
| Sep 28, 2026 | $1.61 | $1.64 | $1.56 | $1.56 | $-0.07 | -4.29% | 387,311 | $1.59 | $1.56 $1.64 |
| Sep 25, 2026 | $1.61 | $1.68 | $1.61 | $1.63 | +$0.00 | +0.00% | 442,427 | $1.64 | $1.61 $1.68 |
| Sep 24, 2026 | $1.70 | $1.74 | $1.62 | $1.63 | $-0.08 | -4.68% | 592,461 | $1.65 | $1.62 $1.74 |
| Sep 23, 2026 | $1.80 | $1.81 | $1.70 | $1.71 | $-0.10 | -5.52% | 266,337 | $1.75 | $1.70 $1.81 |
| Sep 22, 2026 | $1.80 | $1.83 | $1.79 | $1.81 | +$0.02 | +1.12% | 431,375 | $1.81 | $1.79 $1.83 |
| Sep 21, 2026 | $1.85 | $1.91 | $1.78 | $1.79 | $-0.04 | -2.19% | 393,051 | $1.82 | $1.78 $1.91 |
| Sep 18, 2026 | $1.82 | $1.84 | $1.76 | $1.83 | +$0.01 | +0.55% | 1,048,368 | $1.81 | $1.76 $1.84 |
| Sep 17, 2026 | $1.81 | $1.84 | $1.78 | $1.82 | +$0.07 | +4.00% | 335,512 | $1.81 | $1.78 $1.84 |
| Sep 16, 2026 | $1.81 | $1.82 | $1.70 | $1.75 | $-0.05 | -2.78% | 734,420 | $1.76 | $1.70 $1.82 |
| Sep 15, 2026 | $1.80 | $1.86 | $1.78 | $1.80 | +$0.00 | +0.00% | 395,895 | $1.81 | $1.78 $1.86 |
| Sep 14, 2026 | $1.92 | $1.95 | $1.80 | $1.80 | $-0.11 | -5.76% | 723,963 | $1.84 | $1.80 $1.95 |
| Sep 11, 2026 | $1.86 | $1.94 | $1.83 | $1.91 | +$0.09 | +4.95% | 723,989 | $1.90 | $1.83 $1.94 |
| Sep 10, 2026 | $1.86 | $1.87 | $1.79 | $1.82 | $-0.03 | -1.62% | 389,075 | $1.81 | $1.79 $1.87 |
| Sep 9, 2026 | $1.86 | $1.89 | $1.77 | $1.85 | $-0.05 | -2.63% | 951,420 | $1.84 | $1.77 $1.89 |
| Sep 8, 2026 | $1.94 | $2.00 | $1.87 | $1.90 | $-0.03 | -1.55% | 834,759 | $1.94 | $1.87 $2.00 |
| Sep 4, 2026 | $1.80 | $1.94 | $1.80 | $1.93 | +$0.11 | +6.04% | 746,393 | $1.88 | $1.80 $1.94 |
| Sep 3, 2026 | $1.80 | $1.84 | $1.77 | $1.82 | +$0.05 | +2.82% | 675,616 | $1.86 | $1.77 $1.84 |
| Sep 2, 2026 | $1.77 | $1.81 | $1.75 | $1.77 | +$0.02 | +1.14% | 575,089 | $1.76 | $1.75 $1.81 |
| Sep 1, 2026 | $1.75 | $1.78 | $1.73 | $1.75 | $-0.03 | -1.69% | 580,665 | $1.75 | $1.73 $1.78 |
| Aug 31, 2026 | $1.80 | $1.81 | $1.76 | $1.78 | $-0.05 | -2.73% | 507,619 | $1.78 | $1.76 $1.81 |
| Aug 28, 2026 | $1.89 | $1.95 | $1.80 | $1.83 | $-0.06 | -3.17% | 541,634 | $1.84 | $1.80 $1.95 |
| Aug 27, 2026 | $1.83 | $1.97 | $1.81 | $1.89 | +$0.08 | +4.42% | 947,983 | $1.91 | $1.81 $1.97 |
| Aug 26, 2026 | $1.93 | $1.99 | $1.81 | $1.81 | $-0.14 | -7.18% | 834,866 | $1.87 | $1.81 $1.99 |
| Aug 25, 2026 | $2.00 | $2.01 | $1.84 | $1.95 | $-0.04 | -2.01% | 1,582,633 | $1.91 | $1.84 $2.01 |