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 +0.020 (+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 (%)
Nov 30, 2022 1.150 1.180 1.130 1.170 224,619 +0.03(+2.63%)
Nov 29, 2022 1.160 1.170 1.124 1.140 106,366 -0.01(-0.87%)
Nov 28, 2022 1.160 1.180 1.150 1.150 143,613 -0.02(-1.71%)
Nov 25, 2022 1.160 1.170 1.160 1.170 38,794 +0.00(+0.00%)
Nov 23, 2022 1.180 1.180 1.160 1.170 91,645 -0.01(-0.85%)
Nov 22, 2022 1.200 1.210 1.170 1.180 181,522 +0.02(+1.72%)
Nov 21, 2022 1.210 1.220 1.160 1.160 145,999 -0.08(-6.45%)
Nov 18, 2022 1.200 1.240 1.200 1.240 115,222 +0.03(+2.48%)
Nov 17, 2022 1.240 1.256 1.200 1.210 227,101 -0.07(-5.47%)
Nov 16, 2022 1.250 1.310 1.250 1.280 137,569 +0.04(+3.23%)
Nov 15, 2022 1.320 1.345 1.240 1.240 455,468 -0.07(-5.34%)
Nov 14, 2022 1.280 1.350 1.190 1.310 370,560 +0.03(+2.34%)
Nov 11, 2022 1.180 1.280 1.180 1.280 449,738 +0.11(+9.40%)
Nov 10, 2022 1.170 1.210 1.130 1.170 213,687 +0.01(+0.86%)
Nov 09, 2022 1.190 1.200 1.150 1.160 126,549 -0.03(-2.52%)
Nov 08, 2022 1.190 1.230 1.170 1.190 139,216 -0.01(-0.83%)
Nov 07, 2022 1.140 1.210 1.140 1.200 169,754 +0.05(+4.35%)
Nov 04, 2022 1.130 1.180 1.130 1.150 380,234 +0.02(+1.77%)
Nov 03, 2022 1.120 1.160 1.120 1.130 79,586 +0.01(+0.89%)
Nov 02, 2022 1.150 1.171 1.120 1.120 209,188 -0.04(-3.45%)
Nov 01, 2022 1.200 1.210 1.160 1.160 81,937 -0.03(-2.52%)
Oct 31, 2022 1.160 1.190 1.140 1.190 228,494 +0.03(+2.59%)
Oct 28, 2022 1.160 1.180 1.150 1.160 111,925 +0.00(+0.00%)
Oct 27, 2022 1.180 1.210 1.160 1.160 556,370 -0.02(-1.69%)
Oct 26, 2022 1.190 1.229 1.160 1.180 316,928 -0.01(-0.84%)
Oct 25, 2022 1.200 1.220 1.190 1.190 105,846 -0.01(-0.83%)
Oct 24, 2022 1.200 1.250 1.150 1.200 436,361 +0.01(+0.84%)
Oct 21, 2022 1.140 1.200 1.130 1.190 124,466 +0.05(+4.39%)
Oct 20, 2022 1.140 1.160 1.130 1.140 101,400 -0.01(-0.87%)
Oct 19, 2022 1.170 1.190 1.120 1.150 121,394 -0.02(-1.71%)
Oct 18, 2022 1.180 1.210 1.145 1.170 143,487 +0.00(+0.00%)
Oct 17, 2022 1.180 1.190 1.160 1.170 140,042 +0.01(+0.86%)
Oct 14, 2022 1.190 1.190 1.135 1.160 109,241 +0.02(+1.75%)
Oct 13, 2022 1.120 1.160 1.110 1.140 131,746 -0.02(-1.72%)
Oct 12, 2022 1.160 1.170 1.121 1.160 135,232 +0.01(+0.87%)
Oct 11, 2022 1.120 1.175 1.115 1.150 408,568 +0.03(+2.68%)
Oct 10, 2022 1.180 1.180 1.110 1.120 125,792 -0.06(-5.08%)
Oct 07, 2022 1.180 1.200 1.150 1.180 153,723 -0.02(-1.67%)
Oct 06, 2022 1.210 1.210 1.175 1.200 42,260 -0.01(-0.83%)
Oct 05, 2022 1.200 1.220 1.180 1.210 111,387 -0.02(-1.63%)
Oct 04, 2022 1.190 1.240 1.180 1.230 159,327 +0.05(+4.68%)
Oct 03, 2022 1.140 1.180 1.120 1.175 140,024 +0.03(+2.17%)
Sep 30, 2022 1.140 1.180 1.130 1.150 110,521 +0.01(+0.88%)
Sep 29, 2022 1.190 1.210 1.130 1.140 241,744 -0.07(-5.79%)
Sep 28, 2022 1.290 1.290 1.190 1.210 173,159 -0.04(-3.20%)
Sep 27, 2022 1.270 1.270 1.180 1.250 173,398 +0.06(+5.04%)
Sep 26, 2022 1.190 1.250 1.175 1.190 146,153 -0.03(-2.46%)
Sep 23, 2022 1.230 1.230 1.160 1.220 282,447 -0.01(-0.81%)
Sep 22, 2022 1.340 1.360 1.230 1.230 561,958 -0.10(-7.52%)
Sep 21, 2022 1.320 1.390 1.300 1.330 234,453 +0.02(+1.53%)
Sep 20, 2022 1.310 1.340 1.300 1.310 109,645 -0.02(-1.50%)
Sep 19, 2022 1.350 1.360 1.310 1.330 107,247 -0.02(-1.48%)
Sep 16, 2022 1.360 1.400 1.310 1.350 313,109 -0.03(-2.17%)
Sep 15, 2022 1.380 1.410 1.350 1.380 161,053 +0.00(+0.00%)
Sep 14, 2022 1.360 1.405 1.340 1.380 166,232 +0.02(+1.47%)
Sep 13, 2022 1.350 1.385 1.340 1.360 228,603 -0.03(-2.16%)
Sep 12, 2022 1.350 1.420 1.350 1.390 183,669 +0.04(+2.96%)
Sep 09, 2022 1.420 1.440 1.340 1.350 405,895 -0.01(-0.74%)
Sep 08, 2022 1.240 1.380 1.240 1.360 276,766 +0.11(+8.80%)
Sep 07, 2022 1.250 1.270 1.220 1.250 138,423 +0.00(+0.00%)
Sep 06, 2022 1.250 1.270 1.220 1.250 218,430 -0.01(-0.79%)
Sep 02, 2022 1.310 1.330 1.260 1.260 209,817 -0.04(-3.45%)
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.