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 (%)
Jul 31, 2019 0.9700 0.9911 0.9650 0.9770 126,830 +0.02(+2.30%)
Jul 30, 2019 0.9313 0.9749 0.9301 0.9550 149,567 -0.00(-0.01%)
Jul 29, 2019 0.9552 0.9749 0.9500 0.9551 104,384 -0.02(-2.49%)
Jul 26, 2019 0.9614 1.000 0.9449 0.9795 146,400 +0.01(+0.88%)
Jul 25, 2019 0.9810 1.010 0.9710 0.9710 156,755 -0.02(-1.92%)
Jul 24, 2019 0.9796 0.9983 0.9515 0.9900 146,246 +0.03(+3.14%)
Jul 23, 2019 0.9400 0.9890 0.8910 0.9599 94,762 +0.01(+1.04%)
Jul 22, 2019 1.000 1.045 0.8900 0.9500 278,367 -0.03(-3.42%)
Jul 19, 2019 0.9900 1.070 0.9836 0.9836 244,800 -0.03(-2.61%)
Jul 18, 2019 0.9700 1.010 0.9700 1.010 226,000 +0.01(+1.00%)
Jul 17, 2019 0.9564 1.010 0.9564 1.000 140,592 +0.02(+2.28%)
Jul 16, 2019 0.9600 1.000 0.9600 0.9777 128,147 -0.02(-1.54%)
Jul 15, 2019 0.9600 0.9975 0.9600 0.9930 123,492 +0.01(+0.51%)
Jul 12, 2019 0.9622 0.9980 0.9622 0.9880 141,400 +0.00(+0.50%)
Jul 11, 2019 0.9710 1.000 0.9710 0.9831 136,609 +0.02(+2.41%)
Jul 10, 2019 1.000 1.010 0.9520 0.9600 95,617 -0.05(-4.95%)
Jul 09, 2019 0.9300 1.020 0.8900 1.010 129,148 +0.08(+8.25%)
Jul 08, 2019 0.9077 0.9450 0.9077 0.9330 137,376 -0.01(-1.27%)
Jul 05, 2019 0.9500 0.9500 0.8800 0.9450 188,700 +0.02(+2.14%)
Jul 03, 2019 0.9255 0.9300 0.8900 0.9252 72,800 -0.00(-0.03%)
Jul 02, 2019 0.9311 0.9598 0.8700 0.9255 163,334 -0.00(-0.48%)
Jul 01, 2019 0.9500 0.9800 0.9200 0.9300 134,413 -0.01(-0.76%)
Jun 28, 2019 0.9519 1.030 0.9200 0.9371 460,300 -0.04(-4.25%)
Jun 27, 2019 0.9506 1.000 0.9400 0.9787 104,216 -0.00(-0.13%)
Jun 26, 2019 1.000 1.000 0.9754 0.9800 82,904 -0.03(-2.97%)
Jun 25, 2019 1.000 1.020 0.9400 1.010 101,464 +0.05(+5.21%)
Jun 24, 2019 0.9402 0.9708 0.9400 0.9600 122,588 +0.00(+0.28%)
Jun 21, 2019 0.9790 0.9799 0.9500 0.9573 115,700 -0.02(-2.22%)
Jun 20, 2019 0.9702 1.020 0.9400 0.9790 105,266 +0.00(+0.00%)
Jun 19, 2019 1.000 1.000 0.9650 0.9790 107,848 -0.03(-3.07%)
Jun 18, 2019 0.9600 1.010 0.9500 1.010 113,721 +0.05(+4.66%)
Jun 17, 2019 0.9749 1.010 0.9500 0.9650 127,403 -0.01(-0.62%)
Jun 14, 2019 1.000 1.010 0.9700 0.9710 87,100 -0.03(-2.87%)
Jun 13, 2019 0.9650 1.020 0.9650 0.9997 81,761 +0.02(+2.00%)
Jun 12, 2019 0.9650 1.010 0.9600 0.9801 119,618 -0.03(-2.96%)
Jun 11, 2019 0.9500 1.020 0.9500 1.010 136,282 +0.04(+4.02%)
Jun 10, 2019 0.9800 0.9800 0.9507 0.9710 122,618 -0.01(-1.02%)
Jun 07, 2019 0.9559 0.9891 0.9501 0.9810 133,700 +0.01(+1.19%)
Jun 06, 2019 0.9797 0.9900 0.9510 0.9695 133,094 +0.01(+0.99%)
Jun 05, 2019 1.010 1.010 0.9400 0.9600 153,084 -0.05(-4.95%)
Jun 04, 2019 0.9400 1.010 0.9300 1.010 200,234 +0.06(+6.47%)
Jun 03, 2019 0.9598 0.9900 0.9315 0.9486 113,429 -0.02(-2.17%)
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%)
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.