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 (%)
May 31, 2019 0.9200 0.9700 0.9200 0.9696 87,500 +0.01(+1.43%)
May 30, 2019 0.9470 0.9800 0.9219 0.9559 78,306 +0.01(+0.94%)
May 29, 2019 0.9548 0.9749 0.9000 0.9470 168,296 +0.01(+0.74%)
May 28, 2019 0.9500 0.9798 0.9250 0.9400 158,382 -0.03(-2.59%)
May 24, 2019 0.9800 0.9800 0.9500 0.9650 92,400 -0.02(-1.80%)
May 23, 2019 0.9500 1.020 0.8801 0.9827 148,216 -0.03(-2.70%)
May 22, 2019 0.9047 1.020 0.9047 1.010 210,109 +0.08(+8.60%)
May 21, 2019 0.9002 0.9595 0.9002 0.9300 70,568 +0.00(+0.00%)
May 20, 2019 0.9100 1.000 0.8400 0.9300 192,714 -0.01(-1.06%)
May 17, 2019 0.9102 0.9600 0.9096 0.9400 101,200 +0.01(+1.08%)
May 16, 2019 0.9600 0.9800 0.8900 0.9300 136,229 -0.02(-1.60%)
May 15, 2019 0.9100 0.9700 0.9100 0.9451 68,205 +0.01(+1.29%)
May 14, 2019 0.9000 0.9700 0.9000 0.9331 53,916 +0.01(+1.42%)
May 13, 2019 0.9200 0.9700 0.9000 0.9200 64,333 -0.01(-1.08%)
May 10, 2019 0.9415 0.9990 0.9200 0.9300 90,200 +0.00(+0.53%)
May 09, 2019 0.9800 1.010 0.9100 0.9251 59,212 -0.04(-4.63%)
May 08, 2019 0.9900 1.000 0.9401 0.9700 46,822 -0.04(-3.96%)
May 07, 2019 0.8500 1.010 0.8400 1.010 287,555 +0.15(+16.76%)
May 06, 2019 0.8601 0.8800 0.8400 0.8650 51,537 -0.01(-1.14%)
May 03, 2019 0.9900 0.9900 0.8100 0.8750 119,700 +0.02(+1.82%)
May 02, 2019 0.9500 1.000 0.8000 0.8594 262,470 -0.11(-11.40%)
May 01, 2019 1.010 1.020 0.9410 0.9700 133,789 -0.05(-4.90%)
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%)
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.