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 (%)
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%)
Dec 01, 2020 7.930 8.050 6.900 6.920 3,797,651 -1.15(-14.25%)
Nov 30, 2020 8.540 8.640 7.500 8.070 5,618,270 -0.12(-1.47%)
Nov 27, 2020 8.670 8.810 7.910 8.190 15,860,400 +1.02(+14.23%)
Nov 25, 2020 6.830 7.370 6.825 7.170 3,365,900 +0.05(+0.70%)
Nov 24, 2020 7.950 7.980 6.810 7.120 6,776,415 -0.78(-9.87%)
Nov 23, 2020 8.250 8.490 7.510 7.900 9,863,791 -0.09(-1.13%)
Nov 20, 2020 8.080 8.930 7.800 7.990 14,568,600 +0.40(+5.27%)
Nov 19, 2020 7.000 8.400 6.950 7.590 24,009,372 +1.13(+17.49%)
Nov 18, 2020 9.100 9.230 6.010 6.460 24,771,514 -3.27(-33.61%)
Nov 17, 2020 8.770 10.49 8.500 9.730 27,713,928 -1.57(-13.89%)
Nov 16, 2020 7.900 11.40 7.150 11.30 107,304,368 +5.15(+83.74%)
Nov 13, 2020 5.280 7.020 5.170 6.150 92,887,696 +2.18(+54.91%)
Nov 12, 2020 3.520 4.090 3.500 3.970 3,368,461 +0.49(+14.08%)
Nov 11, 2020 3.730 3.730 3.330 3.480 1,452,526 -0.28(-7.45%)
Nov 10, 2020 3.700 3.860 3.600 3.760 2,618,804 +0.17(+4.74%)
Nov 09, 2020 3.310 3.800 3.300 3.590 3,062,909 +0.46(+14.70%)
Nov 06, 2020 3.400 3.500 3.100 3.130 1,559,500 -0.16(-4.86%)
Nov 05, 2020 3.050 3.350 3.020 3.290 2,654,110 +0.41(+14.24%)
Nov 04, 2020 2.730 3.000 2.560 2.880 1,707,294 +0.28(+10.77%)
Nov 03, 2020 2.490 2.630 2.470 2.600 1,233,792 +0.14(+5.69%)
Nov 02, 2020 2.500 2.700 2.400 2.460 1,280,354 +0.02(+0.82%)
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%)
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.