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, 2020 0.4801 0.4976 0.4250 0.4801 19,014 +0.00(+0.02%)
Apr 29, 2020 0.5100 0.5100 0.4790 0.4800 32,771 -0.02(-3.88%)
Apr 28, 2020 0.5347 0.5347 0.4800 0.4994 33,668 -0.01(-1.94%)
Apr 27, 2020 0.5400 0.5400 0.4900 0.5093 68,546 +0.03(+7.22%)
Apr 24, 2020 0.4200 0.5107 0.4200 0.4750 76,400 +0.03(+5.79%)
Apr 23, 2020 0.4150 0.4499 0.4100 0.4490 14,613 +0.02(+4.39%)
Apr 22, 2020 0.4000 0.4400 0.4000 0.4301 21,254 +0.00(+0.05%)
Apr 21, 2020 0.4100 0.4300 0.4020 0.4299 15,550 +0.00(+0.44%)
Apr 20, 2020 0.4300 0.4300 0.4200 0.4280 17,328 +0.02(+4.39%)
Apr 17, 2020 0.4100 0.4499 0.4100 0.4100 71,700 +0.01(+2.47%)
Apr 16, 2020 0.4000 0.4200 0.4000 0.4001 17,920 +0.00(+0.02%)
Apr 15, 2020 0.4300 0.4300 0.4000 0.4000 25,922 -0.02(-4.76%)
Apr 14, 2020 0.3930 0.4200 0.3930 0.4200 14,446 +0.01(+2.36%)
Apr 13, 2020 0.4252 0.4253 0.3930 0.4103 9,472 +0.01(+2.55%)
Apr 09, 2020 0.4050 0.4050 0.3920 0.4001 26,100 -0.01(-2.44%)
Apr 08, 2020 0.4200 0.4400 0.3900 0.4101 23,173 -0.00(-0.46%)
Apr 07, 2020 0.4102 0.4120 0.3900 0.4120 20,886 +0.01(+2.95%)
Apr 06, 2020 0.4221 0.4340 0.4000 0.4002 24,212 +0.00(+0.02%)
Apr 03, 2020 0.4200 0.4400 0.4000 0.4001 13,200 +0.00(+0.02%)
Apr 02, 2020 0.4420 0.4420 0.4000 0.4000 5,222 +0.00(+0.00%)
Apr 01, 2020 0.4378 0.4400 0.3789 0.4000 43,294 -0.01(-2.44%)
Mar 31, 2020 0.4000 0.4700 0.4000 0.4100 29,576 -0.01(-2.38%)
Mar 30, 2020 0.4200 0.4500 0.4000 0.4200 20,979 +0.02(+5.00%)
Mar 27, 2020 0.4100 0.4283 0.3700 0.4000 18,500 -0.02(-4.76%)
Mar 26, 2020 0.4200 0.4640 0.3800 0.4200 42,583 +0.03(+7.69%)
Mar 25, 2020 0.4100 0.4100 0.3700 0.3900 44,607 +0.01(+2.63%)
Mar 24, 2020 0.3600 0.3900 0.3600 0.3800 24,615 -0.00(-0.26%)
Mar 23, 2020 0.3900 0.4340 0.3650 0.3810 20,403 -0.01(-3.54%)
Mar 20, 2020 0.4117 0.4300 0.3950 0.3950 14,800 +0.00(+0.74%)
Mar 19, 2020 0.3910 0.3998 0.3810 0.3921 10,699 +0.00(+0.54%)
Mar 18, 2020 0.4256 0.4256 0.3801 0.3900 12,766 -0.02(-4.88%)
Mar 17, 2020 0.4300 0.4300 0.3800 0.4100 17,834 +0.00(+0.00%)
Mar 16, 2020 0.4100 0.4500 0.4100 0.4100 22,929 +0.02(+5.45%)
Mar 13, 2020 0.4000 0.4000 0.3800 0.3888 59,100 -0.01(-2.80%)
Mar 12, 2020 0.4000 0.4105 0.4000 0.4000 52,661 -0.03(-6.98%)
Mar 11, 2020 0.4744 0.4744 0.4300 0.4300 19,147 -0.02(-4.85%)
Mar 10, 2020 0.4542 0.4551 0.4500 0.4519 41,538 -0.02(-3.85%)
Mar 09, 2020 0.4500 0.5100 0.4500 0.4700 49,954 -0.01(-2.29%)
Mar 06, 2020 0.5185 0.5849 0.4800 0.4810 63,900 -0.04(-7.50%)
Mar 05, 2020 0.5377 0.5980 0.5100 0.5200 31,846 +0.01(+1.54%)
Mar 04, 2020 0.5980 0.5980 0.5100 0.5121 41,606 -0.07(-11.51%)
Mar 03, 2020 0.5300 0.5840 0.5040 0.5787 18,583 +0.07(+13.47%)
Mar 02, 2020 0.5040 0.5200 0.5040 0.5100 15,060 +0.03(+6.25%)
Feb 28, 2020 0.5399 0.5399 0.4500 0.4800 58,300 +0.01(+2.13%)
Feb 27, 2020 0.5100 0.5500 0.4500 0.4700 76,645 -0.02(-4.18%)
Feb 26, 2020 0.5400 0.5441 0.4900 0.4905 136,246 -0.05(-9.17%)
Feb 25, 2020 0.5900 0.6000 0.5311 0.5400 40,707 -0.03(-5.28%)
Feb 24, 2020 0.6200 0.6200 0.5517 0.5701 132,533 -0.07(-10.89%)
Feb 21, 2020 0.6600 0.6600 0.6250 0.6398 25,800 -0.02(-3.06%)
Feb 20, 2020 0.6600 0.6600 0.6211 0.6600 65,660 +0.02(+3.13%)
Feb 19, 2020 0.6500 0.6900 0.6200 0.6400 226,401 +0.02(+2.89%)
Feb 18, 2020 0.6930 0.6956 0.6050 0.6220 35,379 -0.04(-5.76%)
Feb 14, 2020 0.6500 0.7000 0.5977 0.6600 39,000 +0.04(+6.45%)
Feb 13, 2020 0.6500 0.6500 0.6112 0.6200 7,459 +0.00(+0.00%)
Feb 12, 2020 0.6000 0.6900 0.6000 0.6200 43,544 +0.02(+2.99%)
Feb 11, 2020 0.7000 0.7000 0.6000 0.6020 53,478 -0.07(-9.91%)
Feb 10, 2020 0.6500 0.7337 0.6212 0.6682 19,119 +0.03(+4.57%)
Feb 07, 2020 0.6300 0.6921 0.6300 0.6390 26,100 -0.03(-4.63%)
Feb 06, 2020 0.6626 0.7480 0.6000 0.6700 31,326 +0.00(+0.00%)
Feb 05, 2020 0.7000 0.7015 0.6626 0.6700 94,284 -0.04(-5.63%)
Feb 04, 2020 0.7144 0.7599 0.6735 0.7100 60,235 -0.02(-2.07%)
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.