Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbak Energy Technology Inc (NQ: CBAT )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 2.610 2.670 2.400 2.440 857,700 -0.28(-10.29%)
Oct 29, 2020 2.600 2.850 2.580 2.720 1,366,711 +0.11(+4.21%)
Oct 28, 2020 2.820 2.830 2.580 2.610 1,159,761 -0.27(-9.38%)
Oct 27, 2020 3.020 3.050 2.860 2.880 700,513 -0.11(-3.68%)
Oct 26, 2020 2.940 3.060 2.900 2.990 1,036,993 -0.01(-0.33%)
Oct 23, 2020 3.060 3.081 2.900 3.000 1,130,700 -0.12(-3.85%)
Oct 22, 2020 3.030 3.190 3.000 3.120 1,312,957 +0.03(+0.97%)
Oct 21, 2020 2.850 3.370 2.810 3.090 4,280,315 +0.22(+7.67%)
Oct 20, 2020 3.000 3.020 2.800 2.870 2,327,104 -0.17(-5.59%)
Oct 19, 2020 3.290 3.370 3.040 3.040 2,973,073 -0.23(-7.03%)
Oct 16, 2020 3.750 3.900 3.250 3.270 5,208,200 -0.44(-11.86%)
Oct 15, 2020 3.140 3.940 3.130 3.710 5,160,355 +0.40(+12.08%)
Oct 14, 2020 3.180 3.450 3.070 3.310 3,051,629 +0.05(+1.53%)
Oct 13, 2020 2.860 3.300 2.770 3.260 4,194,668 +0.31(+10.51%)
Oct 12, 2020 3.260 3.290 2.950 2.950 2,854,594 -0.31(-9.51%)
Oct 09, 2020 3.680 3.800 3.200 3.260 7,032,100 -0.45(-12.13%)
Oct 08, 2020 3.990 4.000 3.520 3.710 5,412,058 -0.31(-7.71%)
Oct 07, 2020 3.960 4.250 3.810 4.020 9,483,530 +0.16(+4.15%)
Oct 06, 2020 4.790 4.980 3.650 3.860 41,652,536 -0.29(-6.99%)
Oct 05, 2020 3.100 4.780 2.950 4.150 40,000,460 +1.02(+32.59%)
Oct 02, 2020 2.220 3.450 2.200 3.130 17,401,000 +0.59(+23.23%)
Oct 01, 2020 2.150 2.720 2.030 2.540 13,000,845 +0.52(+25.74%)
Sep 30, 2020 2.270 2.430 2.000 2.020 4,761,846 -0.34(-14.41%)
Sep 29, 2020 2.330 2.530 2.240 2.360 6,070,091 -0.27(-10.27%)
Sep 28, 2020 2.790 2.800 2.080 2.630 42,942,112 +0.18(+7.35%)
Sep 25, 2020 3.500 3.750 1.940 2.450 198,508,896 +1.10(+81.48%)
Sep 24, 2020 1.120 1.950 0.9800 1.350 88,304,328 +0.47(+53.41%)
Sep 23, 2020 0.8200 1.490 0.7500 0.8800 12,493,192 -0.04(-4.35%)
Sep 22, 2020 0.9500 0.9500 0.8700 0.9200 969,912 -0.04(-4.17%)
Sep 21, 2020 0.9800 1.030 0.8600 0.9600 1,932,851 +0.03(+3.23%)
Sep 18, 2020 0.9199 0.9598 0.8722 0.9300 1,236,100 +0.04(+4.03%)
Sep 17, 2020 0.8785 0.9100 0.8200 0.8940 653,145 -0.03(-2.83%)
Sep 16, 2020 0.9050 0.9973 0.8900 0.9200 1,524,251 -0.07(-6.68%)
Sep 15, 2020 0.8800 1.220 0.8200 0.9859 9,970,402 +0.09(+9.54%)
Sep 14, 2020 0.7350 0.9370 0.7140 0.9000 6,554,425 +0.19(+26.16%)
Sep 11, 2020 0.6800 0.7498 0.6671 0.7134 715,300 +0.02(+2.80%)
Sep 10, 2020 0.7007 0.7200 0.6670 0.6940 269,900 -0.03(-3.61%)
Sep 09, 2020 0.7400 0.7400 0.7100 0.7200 287,276 +0.00(+0.21%)
Sep 08, 2020 0.7245 0.8196 0.6800 0.7185 1,756,852 -0.00(-0.19%)
Sep 04, 2020 0.7000 0.7400 0.6102 0.7199 1,339,900 +0.06(+9.72%)
Sep 03, 2020 0.7100 0.7314 0.6510 0.6561 644,839 -0.08(-11.34%)
Sep 02, 2020 0.8000 0.8100 0.7000 0.7400 721,988 -0.01(-1.33%)
Sep 01, 2020 0.6500 0.7700 0.6300 0.7500 1,571,567 +0.09(+13.02%)
Aug 31, 2020 0.6700 0.6800 0.6400 0.6636 229,548 +0.00(+0.55%)
Aug 28, 2020 0.6125 0.6600 0.6125 0.6600 124,100 +0.03(+4.76%)
Aug 27, 2020 0.6600 0.7000 0.6100 0.6300 385,616 -0.03(-4.55%)
Aug 26, 2020 0.7000 0.7200 0.6500 0.6600 300,622 -0.01(-1.49%)
Aug 25, 2020 0.6300 0.6800 0.6300 0.6700 249,871 +0.04(+6.35%)
Aug 24, 2020 0.6700 0.7100 0.6000 0.6300 451,660 -0.06(-8.60%)
Aug 21, 2020 0.7100 0.7360 0.6800 0.6893 223,200 -0.01(-1.25%)
Aug 20, 2020 0.7001 0.7350 0.6800 0.6980 219,903 -0.01(-1.69%)
Aug 19, 2020 0.7700 0.7800 0.6900 0.7100 279,104 +0.03(+4.41%)
Aug 18, 2020 0.8200 0.8200 0.6700 0.6800 841,998 -0.15(-18.07%)
Aug 17, 2020 0.8500 0.8500 0.8000 0.8300 185,423 +0.00(+0.00%)
Aug 14, 2020 0.8100 0.8397 0.8000 0.8300 153,900 -0.01(-1.19%)
Aug 13, 2020 0.7800 0.8500 0.7800 0.8400 183,583 +0.02(+1.95%)
Aug 12, 2020 0.8440 0.8459 0.7661 0.8239 484,501 -0.01(-0.73%)
Aug 11, 2020 0.8600 0.9000 0.8200 0.8300 211,779 -0.03(-3.49%)
Aug 10, 2020 0.8500 0.8800 0.8200 0.8600 196,480 -0.00(-0.03%)
Aug 07, 2020 0.8435 0.8690 0.8430 0.8603 139,500 +0.02(+2.65%)
Aug 06, 2020 0.8800 0.8800 0.8125 0.8381 311,446 -0.02(-2.68%)
Aug 05, 2020 0.8700 0.8999 0.8590 0.8612 247,696 -0.04(-4.30%)
Aug 04, 2020 0.8848 0.9200 0.8700 0.8999 334,749 +0.01(+0.57%)
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.