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 (%)
Jun 28, 2019 3.750 3.869 3.400 3.580 26,500 -0.21(-5.54%)
Jun 27, 2019 3.920 3.920 3.400 3.790 26,158 -0.05(-1.30%)
Jun 26, 2019 3.500 4.500 3.500 3.840 264,983 +0.35(+10.03%)
Jun 25, 2019 3.520 3.640 3.350 3.490 10,578 +0.16(+4.80%)
Jun 24, 2019 3.298 3.486 3.150 3.330 24,148 +0.12(+3.74%)
Jun 21, 2019 3.740 3.795 3.200 3.210 17,000 -0.34(-9.58%)
Jun 20, 2019 3.600 3.600 3.450 3.550 6,414 -0.06(-1.66%)
Jun 19, 2019 3.530 3.690 3.450 3.610 4,719 +0.08(+2.27%)
Jun 18, 2019 3.629 3.629 3.250 3.530 25,352 -0.10(-2.75%)
Jun 17, 2019 3.630 3.739 3.515 3.630 4,860 +0.08(+2.25%)
Jun 14, 2019 3.610 3.890 3.396 3.550 5,000 -0.25(-6.58%)
Jun 13, 2019 3.810 3.850 3.510 3.800 6,018 +0.09(+2.43%)
Jun 12, 2019 3.710 3.890 3.600 3.710 8,600 -0.14(-3.64%)
Jun 11, 2019 3.900 3.950 3.700 3.850 6,100 -0.05(-1.28%)
Jun 10, 2019 3.910 3.910 3.630 3.900 7,453 +0.00(+0.00%)
Jun 07, 2019 3.730 3.950 3.430 3.900 42,600 -0.01(-0.26%)
Jun 06, 2019 4.070 4.080 3.700 3.910 12,262 -0.09(-2.25%)
Jun 05, 2019 3.910 4.090 3.870 4.000 10,962 +0.09(+2.30%)
Jun 04, 2019 3.640 3.970 3.640 3.910 9,253 +0.28(+7.71%)
Jun 03, 2019 3.950 4.040 3.630 3.630 4,874 -0.18(-4.72%)
May 31, 2019 4.100 4.100 3.650 3.810 22,400 -0.19(-4.75%)
May 30, 2019 4.070 4.190 3.940 4.000 10,870 -0.11(-2.68%)
May 29, 2019 3.930 4.170 3.730 4.110 40,508 +0.38(+10.19%)
May 28, 2019 3.900 4.110 3.720 3.730 19,666 -0.14(-3.64%)
May 24, 2019 4.000 4.120 3.871 3.871 7,600 -0.03(-0.74%)
May 23, 2019 4.170 4.260 3.900 3.900 10,082 -0.42(-9.72%)
May 22, 2019 3.790 4.330 3.710 4.320 42,570 +0.52(+13.68%)
May 21, 2019 3.720 3.930 3.500 3.800 42,102 +0.02(+0.53%)
May 20, 2019 4.420 4.420 3.070 3.780 186,217 -0.60(-13.70%)
May 17, 2019 4.700 4.780 4.340 4.380 48,800 -0.37(-7.79%)
May 16, 2019 5.010 5.080 4.650 4.750 14,378 -0.13(-2.66%)
May 15, 2019 5.000 5.000 4.810 4.880 10,153 -0.03(-0.61%)
May 14, 2019 4.900 5.000 4.700 4.910 11,020 +0.10(+2.08%)
May 13, 2019 5.050 5.094 4.700 4.810 17,280 -0.19(-3.80%)
May 10, 2019 5.120 5.120 4.810 5.000 41,900 -0.09(-1.86%)
May 09, 2019 5.340 5.340 4.900 5.095 76,094 -0.19(-3.50%)
May 08, 2019 5.380 5.445 5.160 5.280 55,195 -0.10(-1.86%)
May 07, 2019 4.990 5.580 4.990 5.380 130,493 +0.35(+6.96%)
May 06, 2019 4.930 5.140 4.760 5.030 40,240 -0.13(-2.52%)
May 03, 2019 4.889 5.160 4.850 5.160 28,500 +0.09(+1.78%)
May 02, 2019 4.890 5.100 4.700 5.070 30,836 +0.23(+4.75%)
May 01, 2019 4.840 4.999 4.650 4.840 32,723 -0.01(-0.21%)
Apr 30, 2019 4.690 4.900 4.600 4.850 81,025 +0.10(+2.21%)
Apr 29, 2019 4.770 4.800 4.610 4.745 68,063 -0.01(-0.32%)
Apr 26, 2019 4.830 4.900 4.600 4.760 100,400 -0.07(-1.45%)
Apr 25, 2019 5.290 5.290 4.670 4.830 101,732 -0.30(-5.85%)
Apr 24, 2019 5.170 5.372 5.000 5.130 81,331 -0.06(-1.16%)
Apr 23, 2019 5.180 5.470 5.110 5.190 175,461 +0.02(+0.39%)
Apr 22, 2019 5.070 5.500 5.070 5.170 95,146 -0.12(-2.27%)
Apr 18, 2019 4.810 5.500 4.743 5.290 246,000 +0.44(+9.07%)
Apr 17, 2019 4.970 5.200 4.650 4.850 211,925 -0.09(-1.82%)
Apr 16, 2019 5.400 5.610 4.280 4.940 269,616 -0.46(-8.52%)
Apr 15, 2019 5.520 5.720 5.400 5.400 96,108 -0.32(-5.59%)
Apr 12, 2019 5.870 6.000 5.440 5.720 269,900 +0.11(+1.96%)
Apr 11, 2019 5.700 6.000 5.550 5.610 141,153 -0.10(-1.75%)
Apr 10, 2019 6.400 6.457 5.680 5.710 225,792 -0.67(-10.50%)
Apr 09, 2019 6.200 6.750 6.200 6.380 144,369 -0.01(-0.16%)
Apr 08, 2019 6.360 6.800 6.150 6.390 298,141 +0.21(+3.40%)
Apr 05, 2019 5.990 6.870 5.990 6.180 509,000 +0.30(+5.10%)
Apr 04, 2019 7.250 7.500 5.850 5.880 682,859 -1.30(-18.11%)
Apr 03, 2019 5.340 7.850 5.200 7.180 1,807,927 +2.04(+39.69%)
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.