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

Smart Power Corp (NQ: CREG )

1.070 +0.020 (+1.90%)
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 (%)
May 31, 2022 3.800 4.250 3.775 4.050 37,344 +0.33(+8.87%)
May 27, 2022 3.620 3.790 3.620 3.720 13,872 +0.12(+3.33%)
May 26, 2022 3.450 3.660 3.450 3.600 7,399 +0.18(+5.26%)
May 25, 2022 3.790 3.790 3.270 3.420 68,849 -0.31(-8.31%)
May 24, 2022 3.750 3.861 3.500 3.730 70,748 -0.11(-2.86%)
May 23, 2022 3.910 4.000 3.660 3.840 15,941 -0.05(-1.29%)
May 20, 2022 4.190 4.190 3.610 3.890 41,167 -0.21(-5.12%)
May 19, 2022 4.170 4.350 3.960 4.100 22,937 -0.21(-4.87%)
May 18, 2022 4.080 4.490 3.945 4.310 24,021 +0.24(+5.90%)
May 17, 2022 4.360 4.497 3.870 4.070 26,299 -0.26(-6.00%)
May 16, 2022 4.280 4.360 4.280 4.330 4,239 +0.05(+1.17%)
May 13, 2022 4.400 4.400 4.180 4.280 5,094 +0.19(+4.65%)
May 12, 2022 4.030 4.216 3.990 4.090 13,417 +0.02(+0.49%)
May 11, 2022 4.420 4.416 4.010 4.070 12,865 -0.28(-6.44%)
May 10, 2022 4.480 4.480 4.200 4.350 20,891 -0.11(-2.47%)
May 09, 2022 4.480 4.730 4.400 4.460 23,426 -0.13(-2.83%)
May 06, 2022 4.510 4.790 4.350 4.590 18,147 -0.01(-0.22%)
May 05, 2022 4.530 4.790 4.530 4.600 19,184 +0.09(+2.00%)
May 04, 2022 4.350 4.640 4.320 4.510 13,363 +0.04(+0.89%)
May 03, 2022 4.500 4.589 4.320 4.470 24,993 +0.30(+7.19%)
May 02, 2022 4.870 4.870 4.000 4.170 25,098 -0.44(-9.54%)
Apr 29, 2022 4.740 4.930 4.610 4.610 15,546 -0.12(-2.54%)
Apr 28, 2022 4.050 4.904 4.050 4.730 38,534 +0.48(+11.29%)
Apr 27, 2022 4.940 4.940 4.000 4.250 71,859 -0.25(-5.56%)
Apr 26, 2022 5.140 5.310 4.469 4.500 32,395 -0.48(-9.64%)
Apr 25, 2022 5.070 5.540 4.980 4.980 36,252 -0.37(-6.92%)
Apr 22, 2022 5.490 5.730 5.280 5.350 77,077 -0.18(-3.25%)
Apr 21, 2022 5.820 5.820 5.400 5.530 30,361 -0.26(-4.49%)
Apr 20, 2022 5.640 5.790 5.310 5.790 36,204 +0.09(+1.58%)
Apr 19, 2022 5.650 5.800 5.410 5.700 18,825 +0.05(+0.88%)
Apr 18, 2022 5.560 5.780 5.503 5.650 3,088 +0.15(+2.73%)
Apr 14, 2022 5.820 5.820 5.500 5.500 10,532 -0.15(-2.65%)
Apr 13, 2022 5.700 5.760 5.591 5.650 12,500 -0.03(-0.56%)
Apr 12, 2022 6.010 6.010 5.240 5.682 43,782 -0.10(-1.70%)
Apr 11, 2022 5.910 5.960 5.760 5.780 14,485 -0.18(-3.02%)
Apr 08, 2022 6.060 6.060 5.900 5.960 9,043 -0.04(-0.67%)
Apr 07, 2022 6.140 6.140 5.710 6.000 9,282 -0.15(-2.44%)
Apr 06, 2022 6.160 6.160 5.520 6.150 23,260 -0.01(-0.16%)
Apr 05, 2022 6.110 6.320 5.460 6.160 65,628 +0.36(+6.21%)
Apr 04, 2022 5.930 6.250 5.739 5.800 19,623 -0.22(-3.65%)
Apr 01, 2022 6.420 6.420 5.900 6.020 22,585 +0.11(+1.86%)
Mar 31, 2022 5.710 6.367 5.710 5.910 37,372 +0.05(+0.85%)
Mar 30, 2022 6.400 6.400 5.580 5.860 72,057 -0.25(-4.09%)
Mar 29, 2022 6.480 6.480 5.190 6.110 52,106 -0.18(-2.86%)
Mar 28, 2022 6.440 6.585 6.239 6.290 16,842 -0.14(-2.18%)
Mar 25, 2022 6.420 6.588 6.410 6.430 13,384 -0.11(-1.68%)
Mar 24, 2022 6.640 6.660 6.370 6.540 20,429 +0.16(+2.51%)
Mar 23, 2022 6.360 6.580 6.360 6.380 9,826 -0.23(-3.48%)
Mar 22, 2022 6.420 6.965 6.360 6.610 19,857 +0.07(+1.07%)
Mar 21, 2022 6.610 6.662 6.310 6.540 5,297 -0.05(-0.76%)
Mar 18, 2022 6.360 6.770 6.210 6.590 15,463 +0.29(+4.65%)
Mar 17, 2022 6.680 6.866 6.000 6.297 61,855 -0.63(-9.13%)
Mar 16, 2022 6.320 7.090 6.320 6.930 29,367 +0.56(+8.79%)
Mar 15, 2022 6.450 6.450 6.040 6.370 19,919 -0.22(-3.34%)
Mar 14, 2022 6.180 6.590 5.990 6.590 54,914 +0.20(+3.13%)
Mar 11, 2022 6.530 6.550 6.261 6.390 6,588 -0.10(-1.54%)
Mar 10, 2022 6.380 6.805 6.180 6.490 34,700 +0.02(+0.31%)
Mar 09, 2022 6.520 6.850 6.300 6.470 68,562 +0.02(+0.31%)
Mar 08, 2022 6.390 6.843 6.300 6.450 29,969 +0.15(+2.38%)
Mar 07, 2022 6.760 7.900 6.110 6.300 182,860 +0.05(+0.80%)
Mar 04, 2022 6.600 6.600 5.970 6.250 25,069 -0.37(-5.59%)
Mar 03, 2022 6.860 6.860 6.610 6.620 6,778 -0.24(-3.50%)
Mar 02, 2022 7.040 7.040 6.670 6.860 18,783 +0.17(+2.54%)
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.