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 (%)
Nov 29, 2019 3.050 3.050 2.985 2.985 1,200 -0.07(-2.13%)
Nov 27, 2019 3.168 3.170 3.000 3.050 10,000 -0.01(-0.33%)
Nov 26, 2019 2.980 3.120 2.950 3.060 10,731 +0.15(+5.15%)
Nov 25, 2019 3.050 3.140 2.910 2.910 17,453 +0.09(+3.19%)
Nov 22, 2019 2.790 3.079 2.790 2.820 42,200 -0.05(-1.74%)
Nov 21, 2019 2.780 3.150 2.750 2.870 10,029 +0.13(+4.74%)
Nov 20, 2019 2.800 2.840 2.630 2.740 17,467 -0.01(-0.36%)
Nov 19, 2019 2.840 2.850 2.750 2.750 14,803 -0.05(-1.79%)
Nov 18, 2019 2.950 3.000 2.791 2.800 14,398 -0.19(-6.35%)
Nov 15, 2019 2.960 3.100 2.950 2.990 21,000 -0.01(-0.33%)
Nov 14, 2019 3.080 3.170 3.000 3.000 19,542 -0.17(-5.36%)
Nov 13, 2019 3.150 3.170 3.080 3.170 5,383 +0.04(+1.28%)
Nov 12, 2019 3.030 3.174 3.030 3.130 26,407 -0.05(-1.57%)
Nov 11, 2019 3.090 3.190 3.080 3.180 7,966 +0.01(+0.31%)
Nov 08, 2019 3.120 3.200 3.100 3.170 23,000 +0.00(+0.00%)
Nov 07, 2019 3.370 3.420 3.020 3.170 56,638 -0.20(-5.93%)
Nov 06, 2019 3.310 3.390 3.275 3.370 8,981 -0.05(-1.46%)
Nov 05, 2019 3.409 3.570 3.290 3.420 29,400 -0.01(-0.29%)
Nov 04, 2019 3.620 3.630 3.404 3.430 37,982 -0.15(-4.25%)
Nov 01, 2019 3.400 3.640 3.361 3.582 24,200 +0.03(+0.91%)
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%)
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.