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

Cbak Energy Technology Inc (NQ: CBAT )

1.100 +0.030 (+2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Aug 03, 2020 0.8995 0.8995 0.8600 0.8948 529,991 +0.02(+2.85%)
Jul 31, 2020 1.020 1.031 0.8700 0.8700 1,223,700 -0.14(-13.86%)
Jul 30, 2020 1.020 1.310 0.9100 1.010 11,596,652 +0.15(+17.20%)
Jul 29, 2020 0.7719 0.8987 0.7660 0.8618 2,662,651 +0.07(+9.09%)
Jul 28, 2020 0.7800 0.8200 0.7800 0.7900 417,204 +0.00(+0.00%)
Jul 27, 2020 0.8200 0.8300 0.7300 0.7900 608,576 -0.03(-4.24%)
Jul 24, 2020 0.8500 0.8500 0.8000 0.8250 245,700 -0.04(-4.07%)
Jul 23, 2020 0.8500 0.8700 0.8000 0.8600 303,584 +0.01(+1.18%)
Jul 22, 2020 0.8700 0.9400 0.7900 0.8500 1,627,913 -0.01(-1.41%)
Jul 21, 2020 0.9799 0.9799 0.8518 0.8622 409,346 -0.10(-10.19%)
Jul 20, 2020 0.9100 1.030 0.9000 0.9600 1,119,560 +0.05(+5.49%)
Jul 17, 2020 0.9200 0.9400 0.9000 0.9100 387,100 -0.01(-1.09%)
Jul 16, 2020 0.9200 0.9400 0.9000 0.9200 358,491 -0.02(-2.29%)
Jul 15, 2020 1.020 1.030 0.8901 0.9416 784,332 -0.09(-8.58%)
Jul 14, 2020 1.080 1.150 1.000 1.030 477,555 -0.10(-8.85%)
Jul 13, 2020 1.130 1.250 1.110 1.130 1,219,920 -0.01(-0.88%)
Jul 10, 2020 1.100 1.167 1.070 1.140 914,200 -0.03(-2.56%)
Jul 09, 2020 1.270 1.480 1.130 1.170 2,267,642 -0.06(-4.88%)
Jul 08, 2020 1.100 1.370 1.070 1.230 3,694,677 +0.12(+10.81%)
Jul 07, 2020 1.020 1.170 0.9500 1.110 3,545,680 -0.22(-16.54%)
Jul 06, 2020 0.8505 1.680 0.8300 1.330 11,666,471 +0.53(+66.06%)
Jul 02, 2020 0.7600 0.8500 0.7400 0.8009 829,800 +0.02(+2.67%)
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.