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 (%)
Nov 29, 2019 0.8169 0.8500 0.6605 0.8049 198,800 +0.00(+0.36%)
Nov 27, 2019 0.8000 0.8390 0.8000 0.8020 54,300 +0.00(+0.25%)
Nov 26, 2019 0.7700 0.8500 0.7500 0.8000 261,732 +0.03(+3.90%)
Nov 25, 2019 0.7000 0.9100 0.6400 0.7700 1,330,737 +0.17(+28.33%)
Nov 22, 2019 0.5600 0.6259 0.5500 0.6000 715,400 +0.13(+28.40%)
Nov 21, 2019 0.4700 0.4700 0.4500 0.4673 53,160 -0.02(-4.30%)
Nov 20, 2019 0.4138 0.4883 0.4020 0.4883 48,964 +0.06(+12.98%)
Nov 19, 2019 0.4500 0.4700 0.4300 0.4322 47,750 +0.01(+2.61%)
Nov 18, 2019 0.4620 0.4900 0.4024 0.4212 30,055 -0.02(-4.27%)
Nov 15, 2019 0.4300 0.4795 0.4300 0.4400 11,500 +0.01(+1.50%)
Nov 14, 2019 0.4408 0.4994 0.4300 0.4335 53,135 -0.02(-3.67%)
Nov 13, 2019 0.4500 0.4601 0.4351 0.4500 76,005 -0.00(-0.27%)
Nov 12, 2019 0.4635 0.4699 0.4510 0.4512 88,328 -0.01(-2.34%)
Nov 11, 2019 0.5000 0.5000 0.4620 0.4620 126,715 -0.02(-3.75%)
Nov 08, 2019 0.4899 0.5200 0.4602 0.4800 94,000 -0.01(-2.02%)
Nov 07, 2019 0.4904 0.5500 0.4810 0.4899 150,744 -0.01(-1.86%)
Nov 06, 2019 0.4989 0.5202 0.4900 0.4992 78,838 -0.00(-0.16%)
Nov 05, 2019 0.5299 0.5300 0.4899 0.5000 83,582 -0.02(-3.72%)
Nov 04, 2019 0.5300 0.5300 0.5099 0.5193 99,464 -0.01(-1.98%)
Nov 01, 2019 0.5688 0.5700 0.5200 0.5298 109,300 -0.00(-0.04%)
Oct 31, 2019 0.5699 0.5850 0.5201 0.5300 178,567 +0.00(+0.00%)
Oct 30, 2019 0.5200 0.5800 0.4800 0.5300 190,145 +0.03(+6.00%)
Oct 29, 2019 0.5030 0.5225 0.4800 0.5000 112,076 -0.02(-4.73%)
Oct 28, 2019 0.5032 0.5368 0.5000 0.5248 99,524 +0.02(+4.29%)
Oct 25, 2019 0.5044 0.5100 0.4501 0.5032 84,300 -0.01(-2.29%)
Oct 24, 2019 0.5173 0.5300 0.5100 0.5150 58,489 +0.02(+3.00%)
Oct 23, 2019 0.4600 0.5200 0.4600 0.5000 70,484 +0.02(+4.04%)
Oct 22, 2019 0.5400 0.5600 0.4775 0.4806 149,118 -0.04(-8.46%)
Oct 21, 2019 0.5317 0.5379 0.5200 0.5250 80,050 -0.01(-1.87%)
Oct 18, 2019 0.5966 0.6023 0.5100 0.5350 173,900 -0.07(-12.30%)
Oct 17, 2019 0.6500 0.6800 0.5900 0.6100 479,072 +0.02(+3.39%)
Oct 16, 2019 0.5800 0.6000 0.5600 0.5900 483,552 +0.04(+7.27%)
Oct 15, 2019 0.5710 0.5820 0.5500 0.5500 65,998 -0.01(-1.70%)
Oct 14, 2019 0.6000 0.6000 0.5200 0.5595 72,672 -0.03(-4.98%)
Oct 11, 2019 0.5600 0.6048 0.5500 0.5888 139,100 +0.01(+1.97%)
Oct 10, 2019 0.5608 0.6100 0.5315 0.5774 196,030 -0.00(-0.10%)
Oct 09, 2019 0.5900 0.6330 0.5201 0.5780 139,080 -0.01(-2.03%)
Oct 08, 2019 0.5500 0.6000 0.5400 0.5900 108,410 +0.03(+5.36%)
Oct 07, 2019 0.5800 0.5830 0.5194 0.5600 54,808 -0.02(-3.41%)
Oct 04, 2019 0.5700 0.5900 0.5700 0.5798 40,500 +0.02(+2.80%)
Oct 03, 2019 0.6000 0.6120 0.5501 0.5640 67,601 -0.04(-6.00%)
Oct 02, 2019 0.6190 0.6250 0.5250 0.6000 78,941 -0.01(-1.64%)
Oct 01, 2019 0.6000 0.6100 0.5700 0.6100 58,548 +0.01(+1.16%)
Sep 30, 2019 0.6442 0.6780 0.5821 0.6030 112,285 -0.04(-5.78%)
Sep 27, 2019 0.7000 0.7559 0.5401 0.6400 199,900 -0.09(-12.29%)
Sep 26, 2019 0.7636 0.7660 0.7200 0.7297 92,603 +0.00(+0.65%)
Sep 25, 2019 0.7723 0.8000 0.6721 0.7250 121,475 -0.05(-6.87%)
Sep 24, 2019 0.8247 0.8700 0.7265 0.7785 148,505 -0.04(-5.06%)
Sep 23, 2019 0.9000 0.9000 0.7500 0.8200 240,745 -0.05(-5.80%)
Sep 20, 2019 0.8200 0.8820 0.8045 0.8705 244,200 +0.03(+4.00%)
Sep 19, 2019 0.8919 0.9350 0.8010 0.8370 245,173 -0.09(-9.88%)
Sep 18, 2019 0.9237 0.9500 0.8800 0.9288 215,458 +0.03(+3.20%)
Sep 17, 2019 0.8900 0.9600 0.8500 0.9000 248,768 +0.03(+3.32%)
Sep 16, 2019 0.8500 0.8900 0.8100 0.8711 177,387 +0.07(+8.22%)
Sep 13, 2019 0.7300 0.8100 0.6830 0.8049 124,200 +0.04(+4.83%)
Sep 12, 2019 0.7400 0.7799 0.7000 0.7678 124,034 -0.00(-0.27%)
Sep 11, 2019 0.7300 0.7699 0.6675 0.7699 130,754 +0.05(+6.25%)
Sep 10, 2019 0.7830 0.7830 0.6351 0.7246 201,071 -0.01(-1.41%)
Sep 09, 2019 0.7297 0.8885 0.7109 0.7350 111,969 +0.04(+5.60%)
Sep 06, 2019 0.6900 0.7420 0.6722 0.6960 176,500 +0.05(+7.08%)
Sep 05, 2019 0.6100 0.6800 0.6000 0.6500 196,880 +0.02(+3.83%)
Sep 04, 2019 0.6436 0.6500 0.5890 0.6260 131,672 +0.03(+4.33%)
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.