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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 210.60 260.40 200.40 240.00 16,666 +33.00(+15.94%)
Sep 29, 2021 220.20 243.00 200.40 207.00 7,918 -12.60(-5.74%)
Sep 28, 2021 219.60 247.80 214.80 219.60 16,144 +15.60(+7.65%)
Sep 27, 2021 217.20 217.20 200.40 204.00 816 -11.40(-5.29%)
Sep 24, 2021 208.80 235.19 207.00 215.40 2,134 +3.00(+1.41%)
Sep 23, 2021 198.60 215.33 195.60 212.40 2,763 +16.80(+8.59%)
Sep 22, 2021 187.80 204.00 183.00 195.60 1,121 +9.00(+4.82%)
Sep 21, 2021 186.00 193.80 183.60 186.60 989 -1.20(-0.64%)
Sep 20, 2021 194.40 194.40 181.80 187.80 1,006 -6.60(-3.40%)
Sep 17, 2021 183.00 194.40 180.60 194.40 977 +12.60(+6.93%)
Sep 16, 2021 179.40 184.80 173.40 181.80 428 +0.60(+0.33%)
Sep 15, 2021 180.00 186.00 179.27 181.20 454 -0.60(-0.33%)
Sep 14, 2021 181.80 183.00 179.40 181.80 692 +1.20(+0.66%)
Sep 13, 2021 180.00 182.40 177.17 180.60 634 +0.90(+0.50%)
Sep 10, 2021 180.60 183.00 178.80 179.70 595 -0.90(-0.50%)
Sep 09, 2021 184.80 187.19 178.91 180.60 549 -3.60(-1.95%)
Sep 08, 2021 185.40 187.20 178.80 184.20 1,100 -5.40(-2.85%)
Sep 07, 2021 192.00 193.79 185.40 189.60 565 +1.20(+0.64%)
Sep 03, 2021 187.20 189.60 183.45 188.40 641 +1.20(+0.64%)
Sep 02, 2021 191.40 191.40 185.40 187.20 612 -2.40(-1.27%)
Sep 01, 2021 185.40 198.43 179.70 189.60 1,310 +3.60(+1.94%)
Aug 31, 2021 180.60 187.20 176.66 186.00 875 +1.20(+0.65%)
Aug 30, 2021 186.00 188.70 174.58 184.80 1,009 -2.40(-1.28%)
Aug 27, 2021 179.40 189.00 179.40 187.20 952 +8.40(+4.70%)
Aug 26, 2021 170.40 179.40 170.40 178.80 523 +9.00(+5.30%)
Aug 25, 2021 178.20 179.99 164.40 169.80 904 -8.40(-4.71%)
Aug 24, 2021 168.00 179.99 165.60 178.20 618 +13.20(+8.00%)
Aug 23, 2021 165.00 171.59 159.00 165.00 454 -0.60(-0.36%)
Aug 20, 2021 158.40 183.00 156.01 165.60 1,370 +10.80(+6.98%)
Aug 19, 2021 175.80 175.80 154.80 154.80 2,458 -15.60(-9.15%)
Aug 18, 2021 178.80 181.20 168.00 170.40 906 -10.80(-5.96%)
Aug 17, 2021 175.80 188.09 173.40 181.20 1,153 +3.60(+2.03%)
Aug 16, 2021 201.00 201.00 168.00 177.60 2,469 -22.20(-11.11%)
Aug 13, 2021 189.00 201.60 189.00 199.80 358 +6.60(+3.42%)
Aug 12, 2021 195.00 196.80 192.06 193.20 229 -3.60(-1.83%)
Aug 11, 2021 201.00 201.60 193.20 196.80 269 -4.20(-2.09%)
Aug 10, 2021 193.20 202.80 193.20 201.00 582 +5.40(+2.76%)
Aug 09, 2021 198.00 202.80 193.80 195.60 414 -5.40(-2.69%)
Aug 06, 2021 204.60 208.80 198.60 201.00 349 -6.00(-2.90%)
Aug 05, 2021 204.00 214.80 204.00 207.00 1,396 +7.20(+3.60%)
Aug 04, 2021 207.60 207.60 196.80 199.80 1,099 -7.20(-3.48%)
Aug 03, 2021 213.60 215.55 205.20 207.00 881 -5.70(-2.68%)
Aug 02, 2021 222.60 231.22 206.40 212.70 363 -8.70(-3.93%)
Jul 30, 2021 213.00 221.40 213.00 221.40 760 +4.80(+2.22%)
Jul 29, 2021 222.00 222.00 203.40 216.60 1,237 -1.80(-0.82%)
Jul 28, 2021 219.00 223.80 214.80 218.40 861 +5.40(+2.54%)
Jul 27, 2021 228.60 229.50 211.80 213.00 284 -15.60(-6.82%)
Jul 26, 2021 238.80 238.80 228.00 228.60 284 -9.60(-4.03%)
Jul 23, 2021 237.00 238.20 228.60 238.20 245 +3.60(+1.53%)
Jul 22, 2021 234.60 253.80 228.00 234.60 1,822 +2.40(+1.03%)
Jul 21, 2021 236.40 237.00 232.20 232.20 146 -0.60(-0.26%)
Jul 20, 2021 229.20 238.06 226.80 232.80 2,418 +3.60(+1.57%)
Jul 19, 2021 219.67 235.80 216.30 229.20 639 +7.20(+3.24%)
Jul 16, 2021 220.20 235.20 214.75 222.00 460 +6.60(+3.06%)
Jul 15, 2021 228.00 229.50 211.20 215.40 702 -13.20(-5.77%)
Jul 14, 2021 235.80 235.80 225.01 228.60 351 -7.20(-3.05%)
Jul 13, 2021 244.80 244.80 233.40 235.80 163 -6.00(-2.48%)
Jul 12, 2021 234.79 245.39 234.79 241.80 362 +4.80(+2.03%)
Jul 09, 2021 238.80 238.80 232.80 237.00 391 +1.80(+0.77%)
Jul 08, 2021 232.79 257.02 225.00 235.20 1,067 +5.40(+2.35%)
Jul 07, 2021 236.40 242.36 228.00 229.80 2,089 -12.00(-4.96%)
Jul 06, 2021 259.80 259.80 235.20 241.80 1,200 -18.60(-7.14%)
Jul 02, 2021 264.60 277.20 256.80 260.40 2,237 -5.40(-2.03%)
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.