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 (%)
May 31, 2022 1.130 1.170 1.080 1.140 789,739 +0.01(+0.88%)
May 27, 2022 1.080 1.140 1.075 1.130 652,616 +0.05(+4.63%)
May 26, 2022 1.100 1.120 1.060 1.080 632,159 -0.01(-0.92%)
May 25, 2022 0.9900 1.090 0.9900 1.090 407,268 +0.10(+10.44%)
May 24, 2022 1.010 1.020 0.9606 0.9870 633,039 -0.06(-6.00%)
May 23, 2022 1.020 1.070 1.010 1.050 925,071 +0.00(+0.00%)
May 20, 2022 1.180 1.180 1.030 1.050 1,472,275 -0.11(-9.48%)
May 19, 2022 1.170 1.200 1.080 1.160 10,930,737 +0.09(+8.41%)
May 18, 2022 1.050 1.090 1.020 1.070 640,613 +0.02(+1.90%)
May 17, 2022 0.9900 1.070 0.9900 1.050 772,151 +0.09(+9.72%)
May 16, 2022 1.100 1.100 0.9570 0.9570 1,375,636 -0.15(-13.78%)
May 13, 2022 1.120 1.160 0.9494 1.110 2,712,437 +0.15(+15.64%)
May 12, 2022 1.000 1.010 0.9208 0.9599 1,327,281 -0.05(-4.96%)
May 11, 2022 1.090 1.100 1.000 1.010 990,718 -0.05(-4.72%)
May 10, 2022 1.060 1.100 1.010 1.060 921,892 +0.06(+6.00%)
May 09, 2022 1.070 1.070 1.000 1.000 863,285 -0.08(-7.41%)
May 06, 2022 1.110 1.110 1.060 1.080 834,805 -0.03(-2.70%)
May 05, 2022 1.150 1.155 1.100 1.110 328,625 -0.07(-5.93%)
May 04, 2022 1.170 1.200 1.125 1.180 423,612 +0.03(+2.61%)
May 03, 2022 1.150 1.170 1.130 1.150 267,228 +0.01(+0.88%)
May 02, 2022 1.110 1.150 1.090 1.140 310,203 +0.03(+2.70%)
Apr 29, 2022 1.130 1.190 1.090 1.110 489,896 -0.03(-2.63%)
Apr 28, 2022 1.140 1.140 1.050 1.140 530,614 +0.03(+2.70%)
Apr 27, 2022 1.160 1.170 1.100 1.110 462,586 -0.03(-2.63%)
Apr 26, 2022 1.190 1.190 1.130 1.140 417,157 -0.06(-5.00%)
Apr 25, 2022 1.160 1.210 1.145 1.200 463,178 +0.03(+2.56%)
Apr 22, 2022 1.190 1.225 1.170 1.170 592,622 -0.04(-3.31%)
Apr 21, 2022 1.270 1.410 1.200 1.210 2,378,301 -0.03(-2.42%)
Apr 20, 2022 1.250 1.295 1.240 1.240 369,421 -0.01(-0.80%)
Apr 19, 2022 1.200 1.279 1.190 1.250 346,231 +0.03(+2.46%)
Apr 18, 2022 1.220 1.230 1.180 1.220 519,306 +0.00(+0.00%)
Apr 14, 2022 1.330 1.350 1.220 1.220 1,937,891 +0.01(+0.83%)
Apr 13, 2022 1.240 1.280 1.210 1.210 584,222 +0.00(+0.00%)
Apr 12, 2022 1.240 1.260 1.200 1.210 739,524 +0.06(+5.22%)
Apr 11, 2022 1.180 1.220 1.150 1.150 365,421 -0.04(-3.36%)
Apr 08, 2022 1.160 1.205 1.140 1.190 522,153 +0.02(+1.71%)
Apr 07, 2022 1.190 1.230 1.130 1.170 681,212 -0.03(-2.50%)
Apr 06, 2022 1.290 1.300 1.190 1.200 973,827 -0.08(-6.25%)
Apr 05, 2022 1.450 1.450 1.280 1.280 1,057,093 -0.14(-9.86%)
Apr 04, 2022 1.300 1.440 1.250 1.420 1,862,036 +0.18(+14.52%)
Apr 01, 2022 1.320 1.339 1.220 1.240 762,800 -0.04(-3.13%)
Mar 31, 2022 1.270 1.410 1.260 1.280 1,891,566 +0.00(+0.00%)
Mar 30, 2022 1.240 1.340 1.240 1.280 1,379,014 +0.04(+3.23%)
Mar 29, 2022 1.220 1.250 1.205 1.240 641,898 +0.06(+5.08%)
Mar 28, 2022 1.200 1.210 1.130 1.180 918,574 +0.01(+0.85%)
Mar 25, 2022 1.200 1.235 1.165 1.170 678,436 -0.04(-3.31%)
Mar 24, 2022 1.240 1.245 1.180 1.210 635,588 -0.02(-1.63%)
Mar 23, 2022 1.250 1.280 1.210 1.230 755,393 -0.02(-1.60%)
Mar 22, 2022 1.210 1.280 1.210 1.250 761,436 +0.06(+5.04%)
Mar 21, 2022 1.270 1.300 1.180 1.190 873,553 +0.02(+1.71%)
Mar 18, 2022 1.230 1.310 1.170 1.170 2,823,430 -0.05(-4.10%)
Mar 17, 2022 1.230 1.300 1.170 1.220 1,786,066 -0.02(-1.61%)
Mar 16, 2022 1.170 1.250 1.125 1.240 1,273,742 +0.17(+15.89%)
Mar 15, 2022 1.070 1.080 1.020 1.070 521,750 +0.01(+0.94%)
Mar 14, 2022 1.180 1.180 1.060 1.060 951,230 -0.13(-10.92%)
Mar 11, 2022 1.360 1.380 1.180 1.190 777,596 -0.17(-12.50%)
Mar 10, 2022 1.370 1.310 1.360 794,504 -0.03(-2.16%)
Mar 09, 2022 1.390 1.450 1.300 1.390 2,038,503 +0.04(+2.96%)
Mar 08, 2022 1.320 1.650 1.280 1.350 5,274,891 +0.11(+8.87%)
Mar 07, 2022 1.150 1.306 1.120 1.240 1,477,362 +0.09(+7.83%)
Mar 04, 2022 1.210 1.240 1.150 1.150 354,538 -0.08(-6.50%)
Mar 03, 2022 1.300 1.300 1.220 1.230 258,809 -0.07(-5.38%)
Mar 02, 2022 1.270 1.310 1.230 1.300 396,173 +0.03(+2.36%)
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.