NPIFF

Northland Power (PK) Historical Data

NPIFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 28.11 0.16 0.57% 27.93 28.11 27.93 1,612
Aug 06 2020 27.95 0.23 0.82% 28.56 28.56 27.95 3,180
Aug 05 2020 27.724 0.00 +0.00% 28.2886 28.2886 27.56 0
Aug 05 2020 27.724 -0.28 -0.99% 28.2886 28.2886 27.56 1,814
Aug 04 2020 28.00 0.77 2.83% 27.69 28.00 27.69 3,532
Aug 03 2020 27.23 -0.14 -0.5% 27.36 27.95 27.23 1,732
Jul 31 2020 27.3671 0.00 +0.00% 27.3671 27.3671 27.3671 0
Jul 31 2020 27.3671 0.44 1.62% 27.3671 27.3671 27.3671 296
Jul 30 2020 26.93 -0.01 -0.04% 26.92 26.93 26.84 13,505
Jul 29 2020 26.94 0.00 +0.00% 26.80 26.94 26.80 0
Jul 29 2020 26.94 0.19 0.69% 26.80 26.94 26.80 620
Jul 28 2020 26.755 -0.09 -0.35% 26.755 26.755 26.755 629
Jul 27 2020 26.8481 0.03 0.12% 26.9895 26.9895 26.685 3,884
Jul 24 2020 26.816 0.00 +0.00% 26.75 26.8208 26.6916 0
Jul 24 2020 26.816 -0.02 -0.06% 26.75 26.8208 26.6916 1,919
Jul 23 2020 26.8331 0.01 0.05% 27.19 27.19 26.8331 890
Jul 22 2020 26.82 0.00 +0.00% 26.75 26.86 26.51 0
Jul 22 2020 26.82 -0.27 -0.98% 26.75 26.86 26.51 1,393
Jul 21 2020 27.085 0.01 0.02% 27.09 27.09 26.9375 2,746
Jul 20 2020 27.08 0.00 +0.00% 26.70 27.08 26.5608 0
Jul 20 2020 27.08 0.51 1.92% 26.70 27.08 26.5608 4,682
Jul 17 2020 26.57 0.52 2.0% 26.20 26.57 26.20 1,233
Jul 16 2020 26.05 0.03 0.12% 26.04 26.18 26.00 1,168
Jul 15 2020 26.02 0.37 1.43% 26.02 26.02 26.02 165
Jul 14 2020 25.654 0.00 +0.00% 25.50 25.654 25.45 0
Jul 14 2020 25.654 -0.13 -0.49% 25.50 25.654 25.45 3,511
Jul 13 2020 25.78 0.53 2.1% 25.3958 26.04 25.3958 2,935
Jul 10 2020 25.25 0.10 0.4% 25.46 25.46 25.25 673
Jul 09 2020 25.15 -0.77 -2.95% 26.94 26.94 25.09 3,467
Jul 08 2020 25.915 0.00 +0.00% 25.89 26.00 25.6845 0
Jul 08 2020 25.915 0.48 1.91% 25.89 26.00 25.6845 3,493
Jul 07 2020 25.43 0.02 0.08% 25.2104 25.4337 25.20 27,712
Jul 06 2020 25.41 0.00 +0.00% 25.20 25.41 25.16 0
Jul 06 2020 25.41 0.24 0.95% 25.20 25.41 25.16 1,840
Jul 03 2020 25.17 0.00 +0.00% 24.925 25.17 24.835 0
Jul 02 2020 25.17 0.00 +0.00% 24.925 25.17 24.835 0
Jul 02 2020 25.17 0.09 0.36% 24.925 25.17 24.835 2,507
Jul 01 2020 25.08 -0.01 -0.02% 26.52 26.52 25.08 2,401
Jun 30 2020 25.085 0.73 2.98% 24.5964 25.085 24.139 8,820
Jun 29 2020 24.36 0.20 0.81% 24.15 24.36 23.78 480
Jun 26 2020 24.165 0.00 0.0% 24.165 24.165 24.165 0
Jun 25 2020 24.165 0.32 1.36% 24.14 24.28 24.065 1,912
Jun 24 2020 23.84 0.00 +0.00% 23.75 23.95 23.7411 0
Jun 24 2020 23.84 0.23 0.97% 23.75 23.95 23.7411 1,465
Jun 23 2020 23.61 0.00 +0.00% 23.61 23.61 23.61 0
Jun 23 2020 23.61 -0.38 -1.56% 23.61 23.61 23.61 256
Jun 22 2020 23.9852 0.19 0.78% 23.80 24.32 23.80 5,718
Jun 19 2020 23.80 -0.29 -1.18% 24.54 24.54 23.65 1,921
Jun 18 2020 24.085 0.12 0.48% 23.8133 24.085 23.80 3,198
Jun 17 2020 23.97 0.00 +0.00% 23.96 24.11 23.955 0
Jun 17 2020 23.97 -0.04 -0.15% 23.96 24.11 23.955 2,545
Jun 16 2020 24.005 0.00 +0.00% 24.50 24.55 23.2416 0
Jun 16 2020 24.005 -0.11 -0.46% 24.50 24.55 23.2416 5,988
Jun 15 2020 24.115 0.79 3.36% 23.06 24.15 23.06 1,061
Jun 12 2020 23.33 0.25 1.08% 23.595 23.76 23.33 538
Jun 11 2020 23.08 -1.48 -6.03% 25.07 25.07 22.98 2,036
Jun 10 2020 24.56 -0.18 -0.71% 24.46 24.56 24.46 251
Jun 09 2020 24.735 -0.16 -0.62% 24.735 24.735 24.735 180
Jun 08 2020 24.89 0.00 +0.00% 24.65 24.89 24.65 0
Jun 08 2020 24.89 0.07 0.28% 24.65 24.89 24.65 2,879
Jun 05 2020 24.82 0.00 +0.00% 25.00 25.00 24.82 0
Jun 05 2020 24.82 0.24 0.98% 25.00 25.00 24.82 6,470
Jun 04 2020 24.58 0.49 2.03% 24.185 24.58 24.185 1,639
Jun 03 2020 24.09 0.00 +0.00% 23.68 24.09 23.68 0
Jun 03 2020 24.09 0.34 1.41% 23.68 24.09 23.68 1,088
Jun 02 2020 23.754 0.25 1.08% 23.35 23.754 23.20 2,500
Jun 01 2020 23.50 0.53 2.31% 23.44 23.50 23.21 1,206
May 29 2020 22.97 0.00 +0.00% 23.05 23.055 22.85 0
May 29 2020 22.97 0.34 1.52% 23.05 23.055 22.85 40,970
May 28 2020 22.625 0.75 3.4% 23.23 23.23 21.98 1,238
May 27 2020 21.88 -0.37 -1.66% 21.88 21.88 21.88 175
May 26 2020 22.25 0.00 +0.00% 23.24 23.24 22.155 0
May 26 2020 22.25 0.66 3.06% 23.24 23.24 22.155 1,790
May 25 2020 21.59 0.00 +0.00% 21.39 21.59 21.39 0
May 22 2020 21.59 0.22 1.03% 21.39 21.59 21.39 450
May 21 2020 21.37 0.01 0.07% 21.50 21.73 21.3647 3,110
May 20 2020 21.3556 0.00 +0.00% 21.66 21.66 21.3556 0
May 20 2020 21.3556 -0.61 -2.8% 21.66 21.66 21.3556 4,474
May 19 2020 21.97 0.00 +0.00% 22.22 22.265 21.9444 0
May 19 2020 21.97 0.29 1.34% 22.22 22.265 21.9444 1,122
May 18 2020 21.68 0.29 1.36% 22.22 22.22 21.68 637
May 15 2020 21.39 0.00 +0.00% 21.50 21.58 21.39 0
May 15 2020 21.39 -0.21 -0.97% 21.50 21.58 21.39 1,523
May 14 2020 21.60 0.73 3.5% 21.65 21.99 20.95 3,425
May 13 2020 20.87 0.00 +0.00% 21.52 21.79 20.85 0
May 13 2020 20.87 -1.33 -5.99% 21.52 21.79 20.85 4,919
May 12 2020 22.20 -0.01 -0.05% 22.3259 22.455 22.20 2,035
Your Recent History
USOTC
NPIFF
Northland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:00:09