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

Cbak Energy Technology Inc (NQ: CBAT )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.9000 0.9000 0.8700 0.8800 109,831 -0.02(-2.22%)
Mar 30, 2023 0.8600 0.9000 0.8600 0.9000 77,731 +0.03(+3.02%)
Mar 29, 2023 0.8800 0.8900 0.8650 0.8736 110,360 -0.01(-0.73%)
Mar 28, 2023 0.8700 0.8800 0.8500 0.8800 73,495 +0.03(+3.83%)
Mar 27, 2023 0.8100 0.8550 0.8099 0.8475 68,256 +0.04(+4.60%)
Mar 24, 2023 0.8092 0.8200 0.8000 0.8102 73,219 +0.00(+0.02%)
Mar 23, 2023 0.8535 0.8535 0.8100 0.8100 341,187 -0.04(-4.71%)
Mar 22, 2023 0.8533 0.9111 0.8384 0.8500 172,507 -0.01(-1.71%)
Mar 21, 2023 0.8500 0.8946 0.8434 0.8648 116,715 +0.02(+2.54%)
Mar 20, 2023 0.9500 0.9595 0.8170 0.8434 338,255 -0.09(-9.31%)
Mar 17, 2023 0.9684 0.9689 0.9300 0.9300 334,851 -0.04(-4.10%)
Mar 16, 2023 0.9700 0.9800 0.9680 0.9698 68,208 -0.00(-0.01%)
Mar 15, 2023 0.9900 0.9950 0.9680 0.9699 163,659 +0.00(+0.19%)
Mar 14, 2023 0.9800 0.9991 0.9680 0.9681 127,332 -0.02(-2.00%)
Mar 13, 2023 0.9700 1.000 0.9711 0.9879 95,514 -0.00(-0.22%)
Mar 10, 2023 1.030 1.030 0.9801 0.9901 138,122 -0.01(-0.99%)
Mar 09, 2023 1.010 1.040 1.000 1.000 147,428 -0.03(-2.91%)
Mar 08, 2023 1.000 1.030 0.9803 1.030 179,900 +0.03(+3.00%)
Mar 07, 2023 1.020 1.030 0.9800 1.000 56,195 +0.00(+0.00%)
Mar 06, 2023 1.010 1.030 1.000 1.000 73,616 -0.02(-1.96%)
Mar 03, 2023 0.9700 1.040 0.9680 1.020 109,936 +0.05(+4.72%)
Mar 02, 2023 1.000 1.000 0.9500 0.9740 297,634 -0.04(-3.56%)
Mar 01, 2023 1.010 1.030 0.9900 1.010 158,581 +0.01(+1.00%)
Feb 28, 2023 1.010 1.020 0.9810 1.000 143,555 -0.01(-0.99%)
Feb 27, 2023 1.040 1.040 1.000 1.010 96,447 +0.01(+1.00%)
Feb 24, 2023 1.020 1.030 0.9800 1.000 253,325 -0.02(-1.96%)
Feb 23, 2023 1.020 1.050 1.000 1.020 120,152 -0.01(-0.97%)
Feb 22, 2023 1.010 1.060 1.010 1.030 84,943 +0.00(+0.00%)
Feb 21, 2023 1.060 1.080 1.000 1.030 203,933 -0.03(-2.83%)
Feb 17, 2023 1.080 1.090 1.060 1.060 72,764 -0.02(-1.85%)
Feb 16, 2023 1.120 1.120 1.070 1.080 92,487 -0.02(-1.82%)
Feb 15, 2023 1.070 1.100 1.065 1.100 91,973 +0.03(+2.80%)
Feb 14, 2023 1.120 1.130 1.070 1.070 212,089 -0.07(-6.14%)
Feb 13, 2023 1.170 1.170 1.130 1.140 57,993 -0.01(-0.87%)
Feb 10, 2023 1.150 1.180 1.150 1.150 143,645 +0.00(+0.00%)
Feb 09, 2023 1.170 1.200 1.130 1.150 182,725 -0.02(-1.71%)
Feb 08, 2023 1.180 1.200 1.170 1.170 129,460 -0.01(-0.85%)
Feb 07, 2023 1.180 1.190 1.170 1.180 105,107 +0.01(+0.85%)
Feb 06, 2023 1.180 1.180 1.170 1.170 105,821 -0.01(-0.85%)
Feb 03, 2023 1.140 1.180 1.140 1.180 186,607 +0.03(+2.61%)
Feb 02, 2023 1.160 1.190 1.150 1.150 230,887 -0.01(-0.86%)
Feb 01, 2023 1.150 1.170 1.140 1.160 93,447 +0.00(+0.00%)
Jan 31, 2023 1.160 1.160 1.105 1.160 393,475 +0.00(+0.00%)
Jan 30, 2023 1.160 1.200 1.150 1.160 175,253 -0.01(-0.43%)
Jan 27, 2023 1.160 1.180 1.150 1.165 118,580 +0.01(+0.43%)
Jan 26, 2023 1.140 1.180 1.140 1.160 106,818 +0.02(+1.75%)
Jan 25, 2023 1.160 1.160 1.140 1.140 61,345 -0.01(-0.87%)
Jan 24, 2023 1.150 1.180 1.130 1.150 113,702 +0.00(+0.00%)
Jan 23, 2023 1.130 1.180 1.130 1.150 159,106 +0.01(+0.88%)
Jan 20, 2023 1.100 1.150 1.090 1.140 89,322 +0.03(+2.70%)
Jan 19, 2023 1.110 1.130 1.090 1.110 72,300 +0.00(+0.00%)
Jan 18, 2023 1.150 1.160 1.110 1.110 133,836 -0.03(-2.63%)
Jan 17, 2023 1.140 1.150 1.135 1.140 124,486 -0.01(-0.87%)
Jan 13, 2023 1.120 1.170 1.120 1.150 189,197 +0.00(+0.00%)
Jan 12, 2023 1.120 1.150 1.100 1.150 206,314 +0.04(+3.60%)
Jan 11, 2023 1.090 1.130 1.090 1.110 244,138 +0.03(+2.78%)
Jan 10, 2023 1.060 1.084 1.050 1.080 104,531 +0.02(+1.89%)
Jan 09, 2023 1.030 1.080 1.030 1.060 151,823 +0.03(+2.91%)
Jan 06, 2023 1.030 1.049 1.010 1.030 113,943 -0.01(-0.96%)
Jan 05, 2023 1.020 1.040 1.010 1.040 108,794 +0.01(+0.97%)
Jan 04, 2023 0.9900 1.030 0.9900 1.030 231,839 +0.05(+5.09%)
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.