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 (%)
Apr 30, 2019 0.9500 1.020 0.9300 1.020 167,820 +0.07(+7.37%)
Apr 29, 2019 0.8990 0.9500 0.8812 0.9500 127,732 +0.05(+5.67%)
Apr 26, 2019 0.8900 0.9368 0.8799 0.8990 178,600 +0.01(+1.01%)
Apr 25, 2019 0.9299 0.9774 0.7600 0.8900 228,456 -0.06(-6.26%)
Apr 24, 2019 0.9200 0.9900 0.8880 0.9494 264,210 +0.03(+3.21%)
Apr 23, 2019 1.040 1.060 0.9000 0.9199 269,131 -0.12(-11.55%)
Apr 22, 2019 1.030 1.070 1.030 1.040 216,690 +0.00(+0.00%)
Apr 18, 2019 1.030 1.070 1.020 1.040 244,200 +0.00(+0.00%)
Apr 17, 2019 1.070 1.080 1.010 1.040 213,245 +0.01(+0.97%)
Apr 16, 2019 1.050 1.080 1.020 1.030 126,001 -0.01(-0.96%)
Apr 15, 2019 1.030 1.080 1.030 1.040 160,632 +0.02(+1.96%)
Apr 12, 2019 1.060 1.100 1.020 1.020 218,600 -0.04(-3.77%)
Apr 11, 2019 1.040 1.100 1.040 1.060 164,130 +0.02(+1.92%)
Apr 10, 2019 1.030 1.080 1.025 1.040 181,122 +0.01(+0.97%)
Apr 09, 2019 1.010 1.060 1.010 1.030 214,892 +0.00(+0.00%)
Apr 08, 2019 1.010 1.050 1.000 1.030 190,799 +0.02(+1.98%)
Apr 05, 2019 1.000 1.030 0.9881 1.010 123,700 +0.01(+1.02%)
Apr 04, 2019 1.050 1.060 0.9601 0.9998 256,003 -0.05(-4.78%)
Apr 03, 2019 1.030 1.080 1.010 1.050 266,197 +0.03(+2.94%)
Apr 02, 2019 1.040 1.060 1.020 1.020 231,643 -0.03(-3.32%)
Apr 01, 2019 1.040 1.070 1.040 1.055 155,728 +0.02(+1.93%)
Mar 29, 2019 1.030 1.080 1.020 1.035 152,000 +0.00(+0.49%)
Mar 28, 2019 1.030 1.060 1.025 1.030 81,123 +0.01(+0.98%)
Mar 27, 2019 0.9700 1.030 0.9655 1.020 201,316 +0.05(+5.15%)
Mar 26, 2019 0.9500 1.040 0.9425 0.9700 153,991 +0.02(+2.11%)
Mar 25, 2019 1.000 1.040 0.9101 0.9500 252,467 -0.08(-7.77%)
Mar 22, 2019 1.030 1.050 1.020 1.030 63,500 -0.03(-2.83%)
Mar 21, 2019 1.080 1.080 1.015 1.060 130,974 -0.01(-0.93%)
Mar 20, 2019 1.030 1.120 1.020 1.070 330,692 +0.02(+1.90%)
Mar 19, 2019 1.060 1.080 1.020 1.050 155,092 -0.01(-0.94%)
Mar 18, 2019 1.080 1.110 1.020 1.060 159,486 -0.01(-0.93%)
Mar 15, 2019 1.030 1.070 1.022 1.070 85,300 +0.04(+3.88%)
Mar 14, 2019 1.000 1.050 1.000 1.030 178,873 +0.03(+3.00%)
Mar 13, 2019 0.9320 1.010 0.9320 1.000 187,755 +0.05(+5.26%)
Mar 12, 2019 0.9000 0.9800 0.9000 0.9500 158,729 +0.02(+2.15%)
Mar 11, 2019 0.9400 1.000 0.8800 0.9300 123,471 -0.07(-7.00%)
Mar 08, 2019 1.000 1.010 0.9402 1.000 158,100 -0.01(-0.99%)
Mar 07, 2019 0.9900 1.020 0.9200 1.010 282,492 +0.00(+0.00%)
Mar 06, 2019 1.010 1.040 0.9800 1.010 223,867 -0.01(-0.98%)
Mar 05, 2019 1.010 1.050 1.010 1.020 91,349 +0.01(+0.99%)
Mar 04, 2019 1.030 1.050 1.010 1.010 46,457 -0.03(-2.88%)
Mar 01, 2019 1.030 1.050 1.020 1.040 69,200 +0.03(+2.97%)
Feb 28, 2019 1.040 1.050 1.010 1.010 134,208 -0.04(-3.81%)
Feb 27, 2019 1.010 1.070 1.000 1.050 115,374 +0.03(+2.94%)
Feb 26, 2019 1.050 1.090 1.020 1.020 116,929 -0.04(-3.77%)
Feb 25, 2019 1.110 1.110 1.020 1.060 303,641 -0.06(-5.36%)
Feb 22, 2019 1.120 1.130 1.050 1.120 104,100 +0.01(+0.90%)
Feb 21, 2019 1.110 1.140 1.090 1.110 82,510 -0.01(-0.89%)
Feb 20, 2019 1.150 1.160 1.110 1.120 208,447 -0.02(-1.75%)
Feb 19, 2019 1.130 1.180 1.095 1.140 152,036 +0.01(+0.88%)
Feb 15, 2019 1.150 1.180 1.120 1.130 228,700 -0.06(-5.04%)
Feb 14, 2019 1.160 1.230 1.100 1.190 555,328 +0.01(+0.85%)
Feb 13, 2019 1.150 1.180 1.110 1.180 207,547 +0.03(+2.61%)
Feb 12, 2019 1.150 1.150 1.091 1.150 177,005 +0.00(+0.00%)
Feb 11, 2019 1.120 1.150 1.070 1.150 233,250 +0.00(+0.00%)
Feb 08, 2019 1.110 1.150 1.090 1.150 148,000 -0.01(-0.86%)
Feb 07, 2019 1.110 1.180 1.110 1.160 105,921 +0.05(+4.50%)
Feb 06, 2019 1.140 1.170 1.090 1.110 107,099 -0.04(-3.48%)
Feb 05, 2019 1.110 1.190 1.110 1.150 96,573 +0.03(+2.68%)
Feb 04, 2019 1.120 1.170 1.120 1.120 105,528 -0.07(-5.88%)
Feb 01, 2019 1.090 1.210 1.090 1.190 363,900 +0.01(+0.85%)
Jan 31, 2019 1.090 1.190 1.060 1.180 266,891 +0.06(+5.36%)
Jan 30, 2019 1.090 1.150 1.081 1.120 114,114 +0.00(+0.00%)
Jan 29, 2019 1.110 1.150 1.060 1.120 302,674 +0.01(+0.90%)
Jan 28, 2019 1.070 1.110 1.060 1.110 164,199 +0.02(+1.83%)
Jan 25, 2019 1.060 1.110 1.030 1.090 575,600 -0.01(-0.91%)
Jan 24, 2019 1.060 1.100 1.050 1.100 195,210 -0.02(-1.79%)
Jan 23, 2019 1.040 1.130 1.040 1.120 348,695 +0.05(+4.67%)
Jan 22, 2019 1.170 1.210 1.060 1.070 1,233,894 +0.02(+1.90%)
Jan 18, 2019 0.8500 1.050 0.8500 1.050 1,190,800 +0.23(+28.05%)
Jan 17, 2019 0.7800 0.8200 0.6603 0.8200 468,567 +0.11(+15.49%)
Jan 16, 2019 0.6600 0.7500 0.6500 0.7100 226,137 +0.08(+13.60%)
Jan 15, 2019 0.5600 0.6900 0.5460 0.6250 187,433 +0.10(+20.19%)
Jan 14, 2019 0.4368 0.5400 0.4233 0.5200 59,489 +0.08(+18.18%)
Jan 11, 2019 0.4100 0.5500 0.4100 0.4400 40,200 +0.03(+7.90%)
Jan 10, 2019 0.4500 0.4726 0.4078 0.4078 5,251 -0.04(-9.38%)
Jan 09, 2019 0.4056 0.4500 0.4056 0.4500 13,756 -0.03(-6.21%)
Jan 08, 2019 0.4888 0.4888 0.4050 0.4798 22,526 +0.02(+4.92%)
Jan 07, 2019 0.4900 0.4900 0.4046 0.4573 16,074 +0.01(+1.62%)
Jan 04, 2019 0.4300 0.4800 0.4300 0.4500 20,800 +0.02(+4.65%)
Jan 03, 2019 0.4300 0.4500 0.4130 0.4300 29,044 +0.01(+2.38%)
Jan 02, 2019 0.3200 0.4300 0.3200 0.4200 82,520 +0.04(+10.53%)
Dec 31, 2018 0.3200 0.3800 0.3200 0.3800 33,000 -0.02(-3.80%)
Dec 28, 2018 0.3700 0.4020 0.3370 0.3950 15,100 +0.05(+16.18%)
Dec 27, 2018 0.3400 0.4000 0.3200 0.3400 19,528 +0.02(+6.25%)
Dec 26, 2018 0.4000 0.4020 0.2320 0.3200 59,396 -0.08(-20.00%)
Dec 24, 2018 0.4600 0.4600 0.4000 0.4000 17,400 -0.07(-14.89%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4700 3,300 -0.01(-1.26%)
Dec 20, 2018 0.5399 0.5399 0.4010 0.4760 54,896 -0.04(-8.46%)
Dec 19, 2018 0.5003 0.5248 0.4908 0.5200 15,141 -0.01(-1.78%)
Dec 18, 2018 0.5100 0.5600 0.5100 0.5294 13,893 +0.03(+5.86%)
Dec 17, 2018 0.5810 0.7800 0.5001 0.5001 829,496 -0.06(-10.70%)
Dec 14, 2018 0.5200 0.5900 0.5200 0.5600 88,600 -0.04(-6.67%)
Dec 13, 2018 0.5110 0.6100 0.5110 0.6000 94,815 +0.10(+20.00%)
Dec 12, 2018 0.5010 0.5691 0.5000 0.5000 53,966 -0.00(-0.20%)
Dec 11, 2018 0.5100 0.5300 0.5000 0.5010 39,987 +0.00(+0.00%)
Dec 10, 2018 0.5197 0.5700 0.5000 0.5010 19,434 -0.02(-3.65%)
Dec 07, 2018 0.5000 0.5700 0.5000 0.5200 14,100 +0.01(+1.96%)
Dec 06, 2018 0.5500 0.5700 0.5000 0.5100 55,790 -0.04(-7.27%)
Dec 04, 2018 0.5500 0.5700 0.5450 0.5500 59,500 +0.01(+1.14%)
Dec 03, 2018 0.5985 0.6950 0.5380 0.5438 145,342 -0.03(-4.60%)
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.