Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebang International Holdings Cl A (NQ: EBON )

7.450 +0.160 (+2.19%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.320 8.055 7.320 7.450 34,393 +0.16(+2.19%)
Nov 26, 2024 8.080 8.080 7.204 7.290 59,414 -0.71(-8.88%)
Nov 25, 2024 7.230 8.240 7.138 8.000 81,937 +0.63(+8.62%)
Nov 22, 2024 7.160 7.430 6.870 7.365 50,569 +0.32(+4.47%)
Nov 21, 2024 7.260 7.390 6.900 7.050 70,506 +0.13(+1.87%)
Nov 20, 2024 7.210 7.480 6.850 6.920 52,608 -0.10(-1.42%)
Nov 19, 2024 7.670 8.030 6.860 7.020 125,219 -0.77(-9.88%)
Nov 18, 2024 7.580 8.240 7.540 7.790 65,772 +0.22(+2.91%)
Nov 15, 2024 8.800 8.815 7.300 7.570 72,362 -1.17(-13.39%)
Nov 14, 2024 8.780 9.371 8.130 8.740 67,260 +0.52(+6.33%)
Nov 13, 2024 9.700 10.94 7.840 8.220 203,819 -1.18(-12.55%)
Nov 12, 2024 8.230 9.740 8.042 9.400 231,396 +0.95(+11.24%)
Nov 11, 2024 7.470 8.650 7.345 8.450 140,822 +1.49(+21.36%)
Nov 08, 2024 7.050 7.623 6.900 6.963 14,388 -0.13(-1.87%)
Nov 07, 2024 7.020 7.725 7.020 7.095 135,525 +0.17(+2.38%)
Nov 06, 2024 6.810 7.250 6.580 6.930 97,758 +0.40(+6.13%)
Nov 05, 2024 6.440 6.713 6.220 6.530 29,461 +0.09(+1.46%)
Nov 04, 2024 6.400 6.480 6.290 6.436 12,080 +0.08(+1.23%)
Nov 01, 2024 6.350 6.740 6.220 6.357 18,876 -0.01(-0.20%)
Oct 31, 2024 6.720 6.720 6.234 6.370 25,296 -0.19(-2.86%)
Oct 30, 2024 6.620 6.830 6.484 6.558 26,832 -0.08(-1.24%)
Oct 29, 2024 5.900 6.880 5.820 6.640 137,861 +0.69(+11.60%)
Oct 28, 2024 5.800 6.110 5.750 5.950 36,970 +0.22(+3.84%)
Oct 25, 2024 6.010 6.020 5.730 5.730 9,408 -0.22(-3.70%)
Oct 24, 2024 5.772 6.160 5.772 5.950 32,123 +0.14(+2.40%)
Oct 23, 2024 5.850 5.950 5.670 5.811 20,852 -0.05(-0.85%)
Oct 22, 2024 5.920 6.090 5.812 5.860 3,761 +0.01(+0.17%)
Oct 21, 2024 6.080 6.080 5.850 5.850 7,915 -0.32(-5.19%)
Oct 18, 2024 5.950 6.180 5.950 6.170 6,136 +0.37(+6.38%)
Oct 17, 2024 6.160 6.270 5.720 5.800 19,978 -0.48(-7.58%)
Oct 16, 2024 5.980 6.450 5.980 6.276 20,781 +0.29(+4.82%)
Oct 15, 2024 5.920 6.380 5.750 5.987 62,272 +0.02(+0.29%)
Oct 14, 2024 5.730 6.180 5.730 5.970 32,477 -0.06(-1.01%)
Oct 11, 2024 5.620 6.100 5.590 6.031 26,268 +0.38(+6.75%)
Oct 10, 2024 5.550 5.874 5.550 5.650 5,526 +0.09(+1.62%)
Oct 09, 2024 5.830 5.830 5.410 5.560 25,399 -0.12(-2.11%)
Oct 08, 2024 5.700 6.000 5.640 5.679 43,458 -0.12(-2.08%)
Oct 07, 2024 5.900 6.040 5.800 5.800 14,375 -0.15(-2.52%)
Oct 04, 2024 5.990 5.990 5.900 5.950 15,086 -0.01(-0.17%)
Oct 03, 2024 5.920 6.190 5.920 5.960 7,144 -0.13(-2.13%)
Oct 02, 2024 6.000 6.190 5.912 6.090 14,099 +0.09(+1.50%)
Oct 01, 2024 6.060 6.220 5.950 6.000 16,193 -0.02(-0.33%)
Sep 30, 2024 6.150 6.490 6.020 6.020 10,355 -0.12(-1.95%)
Sep 27, 2024 6.330 6.490 6.010 6.140 24,894 -0.03(-0.49%)
Sep 26, 2024 5.940 6.682 5.920 6.170 35,505 +0.17(+2.83%)
Sep 25, 2024 6.270 6.270 6.000 6.000 14,854 -0.27(-4.31%)
Sep 24, 2024 5.900 6.290 5.870 6.270 10,403 +0.29(+4.85%)
Sep 23, 2024 5.900 5.995 5.742 5.980 5,884 +0.00(+0.00%)
Sep 20, 2024 6.170 6.170 5.836 5.980 3,636 -0.20(-3.24%)
Sep 19, 2024 5.980 6.180 5.750 6.180 19,382 +0.48(+8.42%)
Sep 18, 2024 6.040 6.228 5.625 5.700 30,813 -0.41(-6.71%)
Sep 17, 2024 6.040 6.260 6.040 6.110 15,307 -0.10(-1.61%)
Sep 16, 2024 6.240 6.240 6.030 6.210 10,215 +0.12(+1.97%)
Sep 13, 2024 5.841 6.100 5.841 6.090 5,589 +0.21(+3.48%)
Sep 12, 2024 6.045 6.081 5.885 5.885 2,017 -0.06(-1.01%)
Sep 11, 2024 5.810 5.945 5.810 5.945 5,435 +0.15(+2.50%)
Sep 10, 2024 5.720 5.810 5.700 5.800 7,496 +0.03(+0.52%)
Sep 09, 2024 5.630 5.890 5.630 5.770 10,865 -0.01(-0.09%)
Sep 06, 2024 5.860 5.915 5.770 5.775 2,437 -0.07(-1.28%)
Sep 05, 2024 5.730 5.990 5.710 5.850 8,262 -0.10(-1.68%)
Sep 04, 2024 5.980 5.980 5.730 5.950 3,779 +0.02(+0.34%)
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.