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 (%)
Jan 31, 2020 0.7900 0.7900 0.6800 0.7100 29,500 +0.04(+5.47%)
Jan 30, 2020 0.6800 0.7180 0.6700 0.6732 23,439 -0.04(-5.20%)
Jan 29, 2020 0.7017 0.7648 0.7017 0.7101 19,009 -0.01(-1.38%)
Jan 28, 2020 0.6966 0.7350 0.6627 0.7200 8,654 -0.02(-2.94%)
Jan 27, 2020 0.7400 0.8000 0.7400 0.7418 36,860 -0.04(-4.90%)
Jan 24, 2020 0.7900 0.8150 0.7500 0.7800 18,900 -0.04(-4.53%)
Jan 23, 2020 0.8000 0.8300 0.8000 0.8170 2,519 +0.01(+0.86%)
Jan 22, 2020 0.8500 0.8500 0.8100 0.8100 15,088 -0.01(-1.22%)
Jan 21, 2020 0.8300 0.8400 0.8100 0.8200 31,119 -0.04(-4.48%)
Jan 17, 2020 0.9100 0.9100 0.8500 0.8585 31,100 -0.01(-1.32%)
Jan 16, 2020 0.8800 0.9000 0.8500 0.8700 41,922 -0.01(-1.14%)
Jan 15, 2020 0.8000 0.8900 0.8000 0.8800 25,296 +0.07(+8.51%)
Jan 14, 2020 0.8800 0.8801 0.8110 0.8110 60,755 -0.06(-6.78%)
Jan 13, 2020 0.9500 1.000 0.8601 0.8700 55,132 -0.06(-6.45%)
Jan 10, 2020 0.8600 1.100 0.8600 0.9300 941,000 +0.07(+8.14%)
Jan 09, 2020 1.020 1.020 0.7999 0.8600 190,918 -0.14(-13.58%)
Jan 08, 2020 0.9800 1.040 0.9675 0.9951 13,228 +0.02(+1.54%)
Jan 07, 2020 1.090 1.098 0.9800 0.9800 38,571 -0.14(-12.50%)
Jan 06, 2020 1.160 1.160 1.100 1.120 26,359 -0.02(-1.97%)
Jan 03, 2020 1.160 1.160 1.100 1.143 13,800 +0.00(+0.22%)
Jan 02, 2020 1.150 1.155 1.102 1.140 29,563 -0.01(-0.87%)
Dec 31, 2019 1.100 1.197 1.095 1.150 69,600 +0.02(+1.77%)
Dec 30, 2019 1.130 1.160 1.097 1.130 42,077 -0.01(-0.88%)
Dec 27, 2019 1.150 1.170 1.135 1.140 49,900 +0.00(+0.00%)
Dec 26, 2019 1.100 1.150 1.091 1.140 27,323 +0.02(+1.79%)
Dec 24, 2019 1.090 1.150 1.090 1.120 37,400 +0.00(+0.00%)
Dec 23, 2019 1.100 1.150 1.100 1.120 26,893 +0.03(+2.75%)
Dec 20, 2019 1.060 1.110 1.060 1.090 24,500 +0.01(+0.93%)
Dec 19, 2019 1.100 1.100 1.051 1.080 66,129 -0.01(-0.92%)
Dec 18, 2019 1.090 1.100 1.070 1.090 19,730 -0.01(-0.91%)
Dec 17, 2019 1.120 1.120 1.050 1.100 26,988 -0.00(-0.43%)
Dec 16, 2019 1.080 1.150 1.067 1.105 115,226 +0.02(+2.30%)
Dec 13, 2019 1.050 1.140 1.030 1.080 101,000 +0.01(+0.93%)
Dec 12, 2019 1.030 1.080 1.020 1.070 151,488 +0.03(+2.88%)
Dec 11, 2019 1.050 1.060 0.9481 1.040 90,216 -0.01(-0.95%)
Dec 10, 2019 1.040 1.070 1.020 1.050 114,044 -0.00(-0.47%)
Dec 09, 2019 1.020 1.080 1.020 1.055 80,922 -0.01(-0.47%)
Dec 06, 2019 1.030 1.085 1.030 1.060 94,700 +0.00(+0.00%)
Dec 05, 2019 1.030 1.080 1.000 1.060 270,647 +0.00(+0.00%)
Dec 04, 2019 1.080 1.100 1.020 1.060 175,340 +0.00(+0.00%)
Dec 03, 2019 1.020 1.060 1.000 1.060 326,033 +0.12(+12.77%)
Dec 02, 2019 0.8100 0.9700 0.8100 0.9400 403,408 +0.14(+16.78%)
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%)
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.