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 (%)
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%)
Sep 01, 2022 1.370 1.370 1.280 1.305 297,764 -0.08(-6.12%)
Aug 31, 2022 1.390 1.420 1.360 1.390 151,710 -0.01(-0.71%)
Aug 30, 2022 1.430 1.431 1.370 1.400 218,289 -0.03(-2.10%)
Aug 29, 2022 1.400 1.449 1.390 1.430 145,589 +0.01(+0.70%)
Aug 26, 2022 1.470 1.474 1.400 1.420 277,954 -0.05(-3.40%)
Aug 25, 2022 1.480 1.550 1.450 1.470 377,810 +0.00(+0.00%)
Aug 24, 2022 1.380 1.480 1.380 1.470 296,628 +0.07(+5.00%)
Aug 23, 2022 1.320 1.400 1.320 1.400 347,345 +0.08(+6.06%)
Aug 22, 2022 1.310 1.400 1.270 1.320 481,704 +0.00(+0.00%)
Aug 19, 2022 1.440 1.440 1.310 1.320 625,956 -0.12(-8.33%)
Aug 18, 2022 1.430 1.450 1.380 1.440 368,030 +0.00(+0.00%)
Aug 17, 2022 1.480 1.480 1.400 1.440 518,813 -0.06(-4.00%)
Aug 16, 2022 1.490 1.550 1.440 1.500 814,423 -0.04(-2.60%)
Aug 15, 2022 1.660 1.700 1.400 1.540 2,103,470 -0.03(-1.91%)
Aug 12, 2022 1.450 1.590 1.420 1.570 1,158,290 +0.18(+12.95%)
Aug 11, 2022 1.390 1.450 1.365 1.390 486,346 +0.03(+2.21%)
Aug 10, 2022 1.240 1.370 1.230 1.360 534,525 +0.12(+9.68%)
Aug 09, 2022 1.280 1.310 1.200 1.240 370,786 -0.06(-4.62%)
Aug 08, 2022 1.270 1.330 1.250 1.300 448,510 +0.05(+4.00%)
Aug 05, 2022 1.240 1.275 1.225 1.250 230,450 +0.00(+0.00%)
Aug 04, 2022 1.220 1.270 1.210 1.250 260,065 +0.04(+3.31%)
Aug 03, 2022 1.210 1.236 1.195 1.210 285,756 +0.01(+0.83%)
Aug 02, 2022 1.190 1.220 1.150 1.200 217,107 +0.01(+0.84%)
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.