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

Cbak Energy Technology Inc (NQ: CBAT )

0.9220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 26, 2021 5.960 6.120 5.530 5.920 3,269,800 -0.01(-0.17%)
Feb 25, 2021 6.390 6.550 5.750 5.930 5,776,391 -0.66(-10.02%)
Feb 24, 2021 6.330 6.720 6.250 6.590 4,628,901 +0.32(+5.10%)
Feb 23, 2021 6.090 6.490 5.200 6.270 11,913,311 -0.85(-11.94%)
Feb 22, 2021 8.050 8.250 6.660 7.120 17,729,680 -1.16(-14.01%)
Feb 19, 2021 8.650 9.590 8.230 8.280 42,449,600 +0.39(+4.94%)
Feb 18, 2021 7.800 8.800 7.490 7.890 19,944,914 -0.40(-4.83%)
Feb 17, 2021 8.750 9.200 8.050 8.290 31,382,082 +0.01(+0.12%)
Feb 16, 2021 7.670 8.280 7.320 8.280 19,263,700 +0.84(+11.29%)
Feb 12, 2021 7.270 7.550 7.150 7.440 5,607,400 +0.14(+1.92%)
Feb 11, 2021 7.470 7.570 7.040 7.300 6,759,296 -0.06(-0.82%)
Feb 10, 2021 7.670 7.720 7.010 7.360 10,665,590 -0.23(-3.03%)
Feb 09, 2021 7.370 7.700 7.260 7.590 9,098,626 +0.31(+4.26%)
Feb 08, 2021 7.780 7.870 7.250 7.280 19,455,992 -0.84(-10.34%)
Feb 05, 2021 8.620 8.730 7.780 8.120 9,392,600 +0.00(+0.00%)
Feb 04, 2021 7.550 8.310 7.160 8.120 14,159,080 +0.65(+8.70%)
Feb 03, 2021 7.840 8.000 7.400 7.470 7,168,369 +0.00(+0.00%)
Feb 02, 2021 7.300 7.760 7.130 7.470 5,932,167 +0.30(+4.18%)
Feb 01, 2021 7.440 7.490 6.900 7.170 3,448,520 -0.19(-2.58%)
Jan 29, 2021 7.210 7.478 6.650 7.360 6,258,600 -0.09(-1.21%)
Jan 28, 2021 7.300 7.650 6.960 7.450 5,688,772 +0.11(+1.50%)
Jan 27, 2021 7.560 7.980 7.110 7.340 7,517,062 -0.75(-9.27%)
Jan 26, 2021 8.480 8.530 7.800 8.090 11,719,014 -0.35(-4.15%)
Jan 25, 2021 9.400 9.570 7.500 8.440 31,990,408 +0.41(+5.11%)
Jan 22, 2021 7.030 8.090 6.950 8.030 24,577,200 +0.86(+11.99%)
Jan 21, 2021 6.740 7.350 6.500 7.170 10,173,580 +0.37(+5.44%)
Jan 20, 2021 7.190 7.630 6.400 6.800 8,419,222 -0.34(-4.76%)
Jan 19, 2021 6.630 7.180 6.250 7.140 9,034,072 +0.54(+8.18%)
Jan 15, 2021 6.730 7.120 6.200 6.600 7,009,100 -0.11(-1.64%)
Jan 14, 2021 7.100 7.140 6.600 6.710 5,766,460 -0.13(-1.90%)
Jan 13, 2021 7.300 7.450 6.780 6.840 4,253,451 -0.46(-6.30%)
Jan 12, 2021 7.120 7.300 6.800 7.300 5,800,353 +0.35(+5.04%)
Jan 11, 2021 7.090 7.210 6.600 6.950 6,837,652 -0.65(-8.55%)
Jan 08, 2021 8.100 8.200 7.100 7.600 9,645,100 -0.12(-1.55%)
Jan 07, 2021 8.770 8.800 7.310 7.720 39,137,012 +1.32(+20.62%)
Jan 06, 2021 5.250 7.280 5.240 6.400 49,397,608 +1.21(+23.31%)
Jan 05, 2021 5.050 5.380 4.950 5.190 2,713,776 +0.01(+0.19%)
Jan 04, 2021 5.250 5.320 4.900 5.180 2,900,746 +0.12(+2.37%)
Dec 31, 2020 5.060 5.060 5.060 2,364,123 -0.44(-8.00%)
Dec 30, 2020 5.330 5.690 5.310 5.500 2,364,123 +0.11(+2.04%)
Dec 29, 2020 5.840 5.850 5.010 5.390 4,464,942 -0.38(-6.59%)
Dec 28, 2020 6.310 6.480 5.730 5.770 5,292,773 -0.49(-7.83%)
Dec 24, 2020 6.690 6.834 6.020 6.260 5,643,000 -0.33(-5.01%)
Dec 23, 2020 7.030 7.480 6.500 6.590 13,960,837 +0.13(+2.01%)
Dec 22, 2020 5.820 6.680 5.540 6.460 21,410,474 +1.02(+18.75%)
Dec 21, 2020 4.680 5.570 4.620 5.440 13,347,250 +0.49(+9.90%)
Dec 18, 2020 4.730 5.210 4.290 4.950 13,319,900 +0.26(+5.54%)
Dec 17, 2020 4.930 4.970 4.650 4.690 3,653,673 -0.24(-4.87%)
Dec 16, 2020 5.090 5.190 4.900 4.930 1,988,904 -0.15(-2.95%)
Dec 15, 2020 4.970 5.080 4.800 5.080 3,535,359 +0.15(+3.04%)
Dec 14, 2020 5.220 5.230 4.710 4.930 4,291,415 -0.19(-3.71%)
Dec 11, 2020 5.290 5.300 5.000 5.120 3,368,400 -0.24(-4.48%)
Dec 10, 2020 5.250 5.600 5.240 5.360 3,682,692 -0.05(-0.92%)
Dec 09, 2020 5.980 6.010 5.130 5.410 7,741,613 -0.35(-6.08%)
Dec 08, 2020 5.190 5.820 5.170 5.760 17,821,306 -0.70(-10.84%)
Dec 07, 2020 6.400 7.350 6.130 6.460 9,462,477 +0.49(+8.21%)
Dec 04, 2020 6.550 6.560 5.840 5.970 4,898,300 -0.54(-8.29%)
Dec 03, 2020 6.970 7.120 6.460 6.510 2,373,376 -0.40(-5.79%)
Dec 02, 2020 7.200 7.500 6.050 6.910 6,434,646 -0.01(-0.14%)
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.