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

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 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 30, 2021 645.60 672.00 494.40 518.40 68,954 -168.00(-24.48%)
Jun 29, 2021 369.60 686.40 360.00 686.40 168,741 +343.20(+100.00%)
Jun 28, 2021 333.60 354.46 328.80 343.20 4,329 +4.80(+1.42%)
Jun 25, 2021 331.20 343.20 326.40 338.40 695 +2.40(+0.71%)
Jun 24, 2021 343.20 345.05 319.20 336.00 2,304 -16.80(-4.76%)
Jun 23, 2021 333.60 355.20 324.00 352.80 3,591 +28.80(+8.89%)
Jun 22, 2021 321.60 333.60 316.80 324.00 531 -7.20(-2.17%)
Jun 21, 2021 324.00 332.26 309.60 331.20 857 -4.80(-1.43%)
Jun 18, 2021 343.20 352.37 326.40 336.00 1,287 -9.60(-2.78%)
Jun 17, 2021 362.40 370.80 340.80 345.60 1,287 -24.00(-6.49%)
Jun 16, 2021 355.20 372.00 355.20 369.60 888 +4.80(+1.32%)
Jun 15, 2021 381.60 384.31 352.80 364.80 2,352 -12.00(-3.18%)
Jun 14, 2021 362.40 391.20 357.60 376.80 4,476 +16.80(+4.67%)
Jun 11, 2021 369.60 369.60 340.80 360.00 2,479 -4.80(-1.32%)
Jun 10, 2021 338.40 372.00 333.60 364.80 7,299 +28.80(+8.57%)
Jun 09, 2021 343.20 357.60 326.40 336.00 2,575 -24.00(-6.67%)
Jun 08, 2021 331.20 360.00 328.80 360.00 3,854 +31.20(+9.49%)
Jun 07, 2021 314.40 329.93 312.00 328.80 985 +14.40(+4.58%)
Jun 04, 2021 321.60 331.20 309.60 314.40 1,002 -12.00(-3.68%)
Jun 03, 2021 326.40 331.20 309.60 326.40 1,161 +12.00(+3.82%)
Jun 02, 2021 324.00 343.20 309.60 314.40 1,844 -16.80(-5.07%)
Jun 01, 2021 319.20 331.20 309.60 331.20 1,015 +16.80(+5.34%)
May 28, 2021 319.20 321.60 304.80 314.40 559 +2.40(+0.77%)
May 27, 2021 302.40 319.20 297.72 312.00 1,035 +14.40(+4.84%)
May 26, 2021 283.20 312.00 280.80 297.60 1,615 +16.80(+5.98%)
May 25, 2021 290.40 292.56 276.00 280.80 683 -2.40(-0.85%)
May 24, 2021 304.80 304.80 272.69 283.20 1,142 -4.80(-1.67%)
May 21, 2021 302.40 304.80 288.00 288.00 992 -19.20(-6.25%)
May 20, 2021 307.20 316.80 295.20 307.20 1,834 +7.20(+2.40%)
May 19, 2021 292.80 307.20 290.40 300.00 720 +2.40(+0.81%)
May 18, 2021 297.60 307.20 288.00 297.60 990 +2.40(+0.81%)
May 17, 2021 278.40 300.00 268.80 295.20 1,581 +26.40(+9.82%)
May 14, 2021 268.80 276.31 261.60 268.80 1,216 +9.60(+3.70%)
May 13, 2021 276.00 285.60 256.80 259.20 1,842 -9.60(-3.57%)
May 12, 2021 283.20 297.31 263.35 268.80 1,735 -12.00(-4.27%)
May 11, 2021 276.00 297.60 268.80 280.80 4,120 -26.40(-8.59%)
May 10, 2021 340.80 348.00 292.80 307.20 3,505 -26.40(-7.91%)
May 07, 2021 336.00 352.78 333.60 333.60 1,883 -2.40(-0.71%)
May 06, 2021 372.00 375.72 331.20 336.00 2,668 -43.20(-11.39%)
May 05, 2021 379.20 381.60 367.54 379.20 1,223 +0.00(+0.00%)
May 04, 2021 381.60 391.20 369.60 379.20 2,598 -12.00(-3.07%)
May 03, 2021 412.80 415.20 384.00 391.20 3,378 -21.60(-5.23%)
Apr 30, 2021 434.40 434.40 408.00 412.80 4,610 -19.20(-4.44%)
Apr 29, 2021 458.40 463.20 427.20 432.00 2,147 -21.60(-4.76%)
Apr 28, 2021 446.40 460.80 432.00 453.60 3,549 +16.80(+3.85%)
Apr 27, 2021 441.60 451.20 432.00 436.80 2,667 -9.60(-2.15%)
Apr 26, 2021 458.40 460.80 436.80 446.40 2,204 -4.80(-1.06%)
Apr 23, 2021 444.00 460.80 436.80 451.20 3,468 +9.60(+2.17%)
Apr 22, 2021 446.40 492.00 434.40 441.60 3,411 -14.40(-3.16%)
Apr 21, 2021 441.60 456.00 427.20 456.00 1,202 +16.80(+3.83%)
Apr 20, 2021 453.60 460.80 432.00 439.20 668 -21.60(-4.69%)
Apr 19, 2021 448.80 463.20 439.20 460.80 879 +2.40(+0.52%)
Apr 16, 2021 468.00 480.98 438.00 458.40 1,780 -28.80(-5.91%)
Apr 15, 2021 530.40 532.80 480.00 487.20 2,118 -43.20(-8.14%)
Apr 14, 2021 528.00 542.40 501.60 530.40 3,584 +19.20(+3.76%)
Apr 13, 2021 540.00 552.00 484.80 511.20 11,348 -67.20(-11.62%)
Apr 12, 2021 878.40 902.40 552.00 578.40 143,201 -98.40(-14.54%)
Apr 09, 2021 700.80 715.18 676.80 676.80 185 -28.80(-4.08%)
Apr 08, 2021 716.21 739.20 702.65 705.60 180 +14.40(+2.08%)
Apr 07, 2021 700.80 712.80 688.80 691.20 95 -19.20(-2.70%)
Apr 06, 2021 693.60 722.40 680.33 710.40 243 +9.60(+1.37%)
Apr 05, 2021 717.60 744.00 688.80 700.80 720 -9.60(-1.35%)
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.