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

Cbak Energy Technology Inc (NQ: CBAT )

0.9600 +0.0101 (+1.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 0.8700 0.8700 0.7500 0.7600 1,285,728 -0.03(-3.80%)
Jun 29, 2020 0.8100 0.9400 0.7300 0.7900 3,891,530 +0.06(+8.20%)
Jun 26, 2020 0.7300 0.7600 0.7100 0.7301 206,600 +0.00(+0.01%)
Jun 25, 2020 0.6800 0.7900 0.6800 0.7300 368,549 +0.04(+5.80%)
Jun 24, 2020 0.7000 0.7000 0.6700 0.6900 118,835 -0.02(-2.82%)
Jun 23, 2020 0.6800 0.7100 0.6600 0.7100 90,714 +0.02(+2.88%)
Jun 22, 2020 0.6600 0.6950 0.6300 0.6901 187,044 +0.01(+1.94%)
Jun 19, 2020 0.7400 0.7400 0.6526 0.6770 335,900 -0.04(-5.97%)
Jun 18, 2020 0.6500 0.7800 0.6300 0.7200 830,032 +0.06(+9.09%)
Jun 17, 2020 0.6800 0.6800 0.6012 0.6600 129,595 +0.00(+0.00%)
Jun 16, 2020 0.6303 0.6799 0.5800 0.6600 158,993 +0.03(+4.76%)
Jun 15, 2020 0.6600 0.6900 0.5600 0.6300 223,241 -0.03(-4.14%)
Jun 12, 2020 0.6600 0.7000 0.6352 0.6572 111,700 +0.05(+7.74%)
Jun 11, 2020 0.6600 0.7100 0.6000 0.6100 215,677 -0.11(-15.28%)
Jun 10, 2020 0.7400 0.8000 0.6500 0.7200 764,720 +0.01(+1.41%)
Jun 09, 2020 0.8000 0.8100 0.7000 0.7100 388,678 -0.11(-13.41%)
Jun 08, 2020 0.7700 0.8200 0.7000 0.8200 1,619,407 +0.27(+50.40%)
Jun 05, 2020 0.4900 0.5925 0.4900 0.5452 550,200 +0.03(+4.85%)
Jun 04, 2020 0.5200 0.5500 0.4800 0.5200 94,350 +0.02(+4.00%)
Jun 03, 2020 0.4600 0.5500 0.4600 0.5000 248,690 +0.03(+6.16%)
Jun 02, 2020 0.4700 0.4900 0.4550 0.4710 74,656 +0.01(+2.39%)
Jun 01, 2020 0.4700 0.4800 0.4566 0.4600 19,173 -0.02(-4.17%)
May 29, 2020 0.4500 0.4900 0.4500 0.4800 25,600 +0.02(+3.67%)
May 28, 2020 0.4762 0.4900 0.4550 0.4630 39,836 -0.01(-2.53%)
May 27, 2020 0.4900 0.5078 0.4700 0.4750 29,202 -0.01(-1.04%)
May 26, 2020 0.5000 0.5000 0.4700 0.4800 44,601 -0.02(-4.00%)
May 22, 2020 0.5200 0.5200 0.5000 0.5000 13,900 -0.01(-1.98%)
May 21, 2020 0.4890 0.5200 0.4890 0.5101 14,600 +0.03(+5.39%)
May 20, 2020 0.5040 0.5200 0.4826 0.4840 13,312 +0.01(+1.45%)
May 19, 2020 0.5300 0.5300 0.4771 0.4771 50,903 -0.04(-8.25%)
May 18, 2020 0.5100 0.5200 0.4800 0.5200 13,278 +0.03(+7.17%)
May 15, 2020 0.4900 0.5051 0.4564 0.4852 39,800 -0.00(-0.98%)
May 14, 2020 0.5200 0.5200 0.4600 0.4900 30,483 -0.01(-2.00%)
May 13, 2020 0.5099 0.5099 0.4700 0.5000 32,652 -0.01(-1.57%)
May 12, 2020 0.5201 0.5300 0.4820 0.5080 83,394 +0.03(+5.39%)
May 11, 2020 0.4500 0.5300 0.4500 0.4820 70,508 +0.00(+0.37%)
May 08, 2020 0.4712 0.4890 0.4500 0.4802 30,900 +0.02(+4.39%)
May 07, 2020 0.4400 0.4900 0.4400 0.4600 10,484 -0.01(-2.75%)
May 06, 2020 0.4703 0.4950 0.4500 0.4730 14,737 +0.02(+5.09%)
May 05, 2020 0.4936 0.4962 0.4400 0.4501 56,335 -0.02(-4.23%)
May 04, 2020 0.4700 0.4900 0.4100 0.4700 12,777 +0.00(+0.00%)
May 01, 2020 0.4385 0.5000 0.4130 0.4700 18,300 -0.01(-2.10%)
Apr 30, 2020 0.4801 0.4976 0.4250 0.4801 19,014 +0.00(+0.02%)
Apr 29, 2020 0.5100 0.5100 0.4790 0.4800 32,771 -0.02(-3.88%)
Apr 28, 2020 0.5347 0.5347 0.4800 0.4994 33,668 -0.01(-1.94%)
Apr 27, 2020 0.5400 0.5400 0.4900 0.5093 68,546 +0.03(+7.22%)
Apr 24, 2020 0.4200 0.5107 0.4200 0.4750 76,400 +0.03(+5.79%)
Apr 23, 2020 0.4150 0.4499 0.4100 0.4490 14,613 +0.02(+4.39%)
Apr 22, 2020 0.4000 0.4400 0.4000 0.4301 21,254 +0.00(+0.05%)
Apr 21, 2020 0.4100 0.4300 0.4020 0.4299 15,550 +0.00(+0.44%)
Apr 20, 2020 0.4300 0.4300 0.4200 0.4280 17,328 +0.02(+4.39%)
Apr 17, 2020 0.4100 0.4499 0.4100 0.4100 71,700 +0.01(+2.47%)
Apr 16, 2020 0.4000 0.4200 0.4000 0.4001 17,920 +0.00(+0.02%)
Apr 15, 2020 0.4300 0.4300 0.4000 0.4000 25,922 -0.02(-4.76%)
Apr 14, 2020 0.3930 0.4200 0.3930 0.4200 14,446 +0.01(+2.36%)
Apr 13, 2020 0.4252 0.4253 0.3930 0.4103 9,472 +0.01(+2.55%)
Apr 09, 2020 0.4050 0.4050 0.3920 0.4001 26,100 -0.01(-2.44%)
Apr 08, 2020 0.4200 0.4400 0.3900 0.4101 23,173 -0.00(-0.46%)
Apr 07, 2020 0.4102 0.4120 0.3900 0.4120 20,886 +0.01(+2.95%)
Apr 06, 2020 0.4221 0.4340 0.4000 0.4002 24,212 +0.00(+0.02%)
Apr 03, 2020 0.4200 0.4400 0.4000 0.4001 13,200 +0.00(+0.02%)
Apr 02, 2020 0.4420 0.4420 0.4000 0.4000 5,222 +0.00(+0.00%)
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.