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

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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, 2019 3.490 3.700 3.490 3.550 51,579 +0.09(+2.60%)
Oct 30, 2019 3.350 3.470 3.270 3.460 32,981 +0.11(+3.28%)
Oct 29, 2019 3.380 3.490 3.250 3.350 92,464 -0.11(-3.18%)
Oct 28, 2019 5.260 5.450 3.300 3.460 2,250,410 -0.32(-8.56%)
Oct 25, 2019 3.610 4.150 3.593 3.784 111,300 +0.13(+3.67%)
Oct 24, 2019 3.830 3.830 3.260 3.650 9,094 -0.05(-1.35%)
Oct 23, 2019 3.670 3.830 3.650 3.700 10,630 +0.00(+0.00%)
Oct 22, 2019 3.710 3.830 3.700 3.700 12,244 -0.08(-2.00%)
Oct 21, 2019 3.800 3.800 3.702 3.776 9,163 +0.00(+0.02%)
Oct 18, 2019 3.680 3.829 3.620 3.775 6,900 +0.11(+3.14%)
Oct 17, 2019 3.680 3.680 3.591 3.660 3,036 +0.07(+1.95%)
Oct 16, 2019 3.350 3.700 3.350 3.590 8,268 +0.18(+5.28%)
Oct 15, 2019 3.630 3.650 3.318 3.410 5,996 -0.24(-6.55%)
Oct 14, 2019 3.550 3.649 3.540 3.649 1,994 +0.10(+2.79%)
Oct 11, 2019 3.330 3.550 3.320 3.550 7,200 +0.30(+9.23%)
Oct 10, 2019 3.570 3.640 3.240 3.250 8,065 -0.38(-10.40%)
Oct 09, 2019 3.500 3.630 3.500 3.627 1,898 +0.13(+3.64%)
Oct 08, 2019 3.500 3.530 3.450 3.500 3,480 +0.05(+1.45%)
Oct 07, 2019 3.610 3.670 3.420 3.450 5,615 -0.12(-3.49%)
Oct 04, 2019 3.550 3.696 3.340 3.575 13,900 +0.06(+1.85%)
Oct 03, 2019 3.430 3.700 3.330 3.510 11,655 +0.03(+0.86%)
Oct 02, 2019 3.450 3.490 3.354 3.480 3,208 +0.21(+6.42%)
Oct 01, 2019 3.304 3.346 3.090 3.270 2,060 -0.01(-0.30%)
Sep 30, 2019 3.030 3.337 3.030 3.280 5,882 +0.15(+4.70%)
Sep 27, 2019 3.430 3.540 3.027 3.133 58,700 -0.28(-8.13%)
Sep 26, 2019 3.730 3.970 3.404 3.410 16,137 -0.29(-7.84%)
Sep 25, 2019 3.650 3.779 3.530 3.700 7,534 +0.08(+2.21%)
Sep 24, 2019 3.810 3.846 3.620 3.620 16,592 +0.00(+0.00%)
Sep 23, 2019 3.577 3.890 3.577 3.620 29,380 -0.11(-2.95%)
Sep 20, 2019 3.570 3.770 3.520 3.730 6,300 +0.02(+0.54%)
Sep 19, 2019 3.740 3.890 3.250 3.710 41,527 -0.06(-1.59%)
Sep 18, 2019 3.700 3.889 3.600 3.770 16,469 +0.11(+3.01%)
Sep 17, 2019 4.210 4.447 3.660 3.660 66,393 -0.79(-17.75%)
Sep 16, 2019 4.420 4.578 4.300 4.450 12,345 -0.10(-2.21%)
Sep 13, 2019 4.430 4.600 4.300 4.550 13,100 +0.12(+2.81%)
Sep 12, 2019 4.462 4.497 4.281 4.426 11,961 -0.01(-0.32%)
Sep 11, 2019 4.560 4.560 4.260 4.440 15,271 -0.21(-4.52%)
Sep 10, 2019 4.690 4.899 4.600 4.650 34,668 -0.04(-0.85%)
Sep 09, 2019 4.070 4.830 4.040 4.690 125,284 +0.63(+15.52%)
Sep 06, 2019 4.160 4.160 3.910 4.060 11,700 -0.14(-3.33%)
Sep 05, 2019 4.200 4.430 4.030 4.200 51,835 +0.00(+0.00%)
Sep 04, 2019 3.640 4.250 3.630 4.200 109,915 +0.48(+13.01%)
Sep 03, 2019 3.400 3.804 3.360 3.716 35,424 +0.34(+9.96%)
Aug 30, 2019 3.310 3.410 3.310 3.380 14,500 +0.00(+0.00%)
Aug 29, 2019 3.280 3.570 3.270 3.380 36,840 +0.10(+3.05%)
Aug 28, 2019 3.180 3.300 3.180 3.280 27,010 +0.02(+0.61%)
Aug 27, 2019 3.210 3.300 3.200 3.260 22,588 +0.34(+11.47%)
Aug 26, 2019 3.250 3.290 2.925 2.925 15,197 -0.33(-10.01%)
Aug 23, 2019 3.250 3.300 3.200 3.250 15,200 -0.04(-1.22%)
Aug 22, 2019 3.230 3.290 3.210 3.290 12,229 -0.01(-0.30%)
Aug 21, 2019 3.300 3.330 3.156 3.300 6,963 -0.03(-0.90%)
Aug 20, 2019 3.300 3.330 3.140 3.330 16,183 +0.03(+0.91%)
Aug 19, 2019 3.320 3.320 3.250 3.300 8,165 -0.02(-0.60%)
Aug 16, 2019 3.280 3.340 3.190 3.320 11,400 +0.15(+4.73%)
Aug 15, 2019 3.350 3.400 3.136 3.170 9,174 -0.21(-6.21%)
Aug 14, 2019 3.300 3.450 2.875 3.380 16,822 +0.08(+2.42%)
Aug 13, 2019 3.430 3.480 3.270 3.300 12,511 -0.05(-1.49%)
Aug 12, 2019 3.400 3.480 3.350 3.350 15,824 -0.04(-1.18%)
Aug 09, 2019 3.487 3.487 3.380 3.390 12,800 -0.07(-2.02%)
Aug 08, 2019 3.460 3.540 3.410 3.460 15,025 +0.08(+2.37%)
Aug 07, 2019 3.600 3.700 3.350 3.380 17,546 -0.27(-7.40%)
Aug 06, 2019 3.350 3.680 3.250 3.650 21,966 +0.15(+4.29%)
Aug 05, 2019 3.490 3.500 3.200 3.500 12,585 +0.00(+0.00%)
Aug 02, 2019 3.400 3.500 3.310 3.500 15,500 +0.10(+2.94%)
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.