Recent Quotes (30 days)

You have no recent quotes
chg | %

Westport Fuel Systems Inc (USA) historical prices

   Watch this stock

Historical chart

    4.03 
    3.12 
    2.22 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 1.40 1.43 1.32 1.35 1,000,074
Jul 26, 2016 1.42 1.43 1.37 1.40 378,122
Jul 25, 2016 1.51 1.51 1.40 1.40 708,335
Jul 22, 2016 1.42 1.51 1.34 1.51 1,141,112
Jul 21, 2016 1.34 1.40 1.32 1.39 498,230
Jul 20, 2016 1.35 1.38 1.32 1.33 444,842
Jul 19, 2016 1.39 1.40 1.34 1.37 385,736
Jul 18, 2016 1.51 1.51 1.34 1.40 699,031
Jul 15, 2016 1.32 1.51 1.29 1.50 1,074,015
Jul 14, 2016 1.33 1.39 1.29 1.31 1,199,846
Jul 13, 2016 1.37 1.41 1.34 1.34 1,119,902
Jul 12, 2016 1.40 1.49 1.35 1.36 1,327,653
Jul 11, 2016 1.45 1.52 1.39 1.42 656,236
Jul 8, 2016 1.50 1.55 1.44 1.46 612,035
Jul 7, 2016 1.52 1.57 1.45 1.46 482,917
Jul 6, 2016 1.51 1.57 1.51 1.53 408,108
Jul 5, 2016 1.64 1.65 1.52 1.54 450,164
Jul 1, 2016 1.67 1.74 1.64 1.67 319,821
Jun 30, 2016 1.70 1.71 1.55 1.67 560,396
Jun 29, 2016 1.72 1.74 1.60 1.69 982,174
Jun 28, 2016 1.51 1.70 1.50 1.67 622,681
Jun 27, 2016 1.54 1.61 1.43 1.46 1,253,516
Jun 24, 2016 1.65 1.65 1.53 1.55 1,243,106
Jun 23, 2016 1.85 1.85 1.67 1.68 1,187,099
Jun 22, 2016 1.85 1.89 1.81 1.81 394,515
Jun 21, 2016 1.86 1.89 1.82 1.85 331,540
Jun 20, 2016 1.90 1.95 1.85 1.85 725,029
Jun 17, 2016 1.85 1.90 1.84 1.84 294,763
Jun 16, 2016 1.90 1.93 1.84 1.84 298,822
Jun 15, 2016 1.84 1.94 1.84 1.91 239,410