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 29, 2022 1.130 1.190 1.090 1.110 489,896 -0.03(-2.63%)
Apr 28, 2022 1.140 1.140 1.050 1.140 530,614 +0.03(+2.70%)
Apr 27, 2022 1.160 1.170 1.100 1.110 462,586 -0.03(-2.63%)
Apr 26, 2022 1.190 1.190 1.130 1.140 417,157 -0.06(-5.00%)
Apr 25, 2022 1.160 1.210 1.145 1.200 463,178 +0.03(+2.56%)
Apr 22, 2022 1.190 1.225 1.170 1.170 592,622 -0.04(-3.31%)
Apr 21, 2022 1.270 1.410 1.200 1.210 2,378,301 -0.03(-2.42%)
Apr 20, 2022 1.250 1.295 1.240 1.240 369,421 -0.01(-0.80%)
Apr 19, 2022 1.200 1.279 1.190 1.250 346,231 +0.03(+2.46%)
Apr 18, 2022 1.220 1.230 1.180 1.220 519,306 +0.00(+0.00%)
Apr 14, 2022 1.330 1.350 1.220 1.220 1,937,891 +0.01(+0.83%)
Apr 13, 2022 1.240 1.280 1.210 1.210 584,222 +0.00(+0.00%)
Apr 12, 2022 1.240 1.260 1.200 1.210 739,524 +0.06(+5.22%)
Apr 11, 2022 1.180 1.220 1.150 1.150 365,421 -0.04(-3.36%)
Apr 08, 2022 1.160 1.205 1.140 1.190 522,153 +0.02(+1.71%)
Apr 07, 2022 1.190 1.230 1.130 1.170 681,212 -0.03(-2.50%)
Apr 06, 2022 1.290 1.300 1.190 1.200 973,827 -0.08(-6.25%)
Apr 05, 2022 1.450 1.450 1.280 1.280 1,057,093 -0.14(-9.86%)
Apr 04, 2022 1.300 1.440 1.250 1.420 1,862,036 +0.18(+14.52%)
Apr 01, 2022 1.320 1.339 1.220 1.240 762,800 -0.04(-3.13%)
Mar 31, 2022 1.270 1.410 1.260 1.280 1,891,566 +0.00(+0.00%)
Mar 30, 2022 1.240 1.340 1.240 1.280 1,379,014 +0.04(+3.23%)
Mar 29, 2022 1.220 1.250 1.205 1.240 641,898 +0.06(+5.08%)
Mar 28, 2022 1.200 1.210 1.130 1.180 918,574 +0.01(+0.85%)
Mar 25, 2022 1.200 1.235 1.165 1.170 678,436 -0.04(-3.31%)
Mar 24, 2022 1.240 1.245 1.180 1.210 635,588 -0.02(-1.63%)
Mar 23, 2022 1.250 1.280 1.210 1.230 755,393 -0.02(-1.60%)
Mar 22, 2022 1.210 1.280 1.210 1.250 761,436 +0.06(+5.04%)
Mar 21, 2022 1.270 1.300 1.180 1.190 873,553 +0.02(+1.71%)
Mar 18, 2022 1.230 1.310 1.170 1.170 2,823,430 -0.05(-4.10%)
Mar 17, 2022 1.230 1.300 1.170 1.220 1,786,066 -0.02(-1.61%)
Mar 16, 2022 1.170 1.250 1.125 1.240 1,273,742 +0.17(+15.89%)
Mar 15, 2022 1.070 1.080 1.020 1.070 521,750 +0.01(+0.94%)
Mar 14, 2022 1.180 1.180 1.060 1.060 951,230 -0.13(-10.92%)
Mar 11, 2022 1.360 1.380 1.180 1.190 777,596 -0.17(-12.50%)
Mar 10, 2022 1.370 1.310 1.360 794,504 -0.03(-2.16%)
Mar 09, 2022 1.390 1.450 1.300 1.390 2,038,503 +0.04(+2.96%)
Mar 08, 2022 1.320 1.650 1.280 1.350 5,274,891 +0.11(+8.87%)
Mar 07, 2022 1.150 1.306 1.120 1.240 1,477,362 +0.09(+7.83%)
Mar 04, 2022 1.210 1.240 1.150 1.150 354,538 -0.08(-6.50%)
Mar 03, 2022 1.300 1.300 1.220 1.230 258,809 -0.07(-5.38%)
Mar 02, 2022 1.270 1.310 1.230 1.300 396,173 +0.03(+2.36%)
Mar 01, 2022 1.300 1.300 1.215 1.270 389,971 -0.02(-1.55%)
Feb 28, 2022 1.250 1.330 1.250 1.290 659,439 +0.03(+2.38%)
Feb 25, 2022 1.185 1.280 1.240 1.260 372,351 +0.04(+3.28%)
Feb 24, 2022 1.040 1.230 1.020 1.220 726,218 +0.07(+6.09%)
Feb 23, 2022 1.150 1.190 1.140 1.150 529,917 +0.00(+0.00%)
Feb 22, 2022 1.210 1.250 1.150 1.150 717,542 -0.10(-8.00%)
Feb 18, 2022 1.250 0 -0.02(-1.57%)
Feb 17, 2022 1.310 1.349 1.260 1.270 465,423 -0.09(-6.62%)
Feb 16, 2022 1.300 1.380 1.280 1.360 588,850 +0.04(+3.03%)
Feb 15, 2022 1.210 1.340 1.210 1.320 522,443 +0.12(+10.00%)
Feb 14, 2022 1.230 1.270 1.200 1.200 751,739 -0.04(-3.23%)
Feb 11, 2022 1.300 1.320 1.210 1.240 691,967 -0.06(-4.62%)
Feb 10, 2022 1.300 1.380 1.270 1.300 1,085,439 -0.04(-2.99%)
Feb 09, 2022 1.290 1.380 1.258 1.340 1,292,123 +0.13(+10.74%)
Feb 08, 2022 1.150 1.240 1.150 1.210 693,608 +0.06(+5.22%)
Feb 07, 2022 1.180 1.220 1.150 1.150 487,987 -0.01(-0.86%)
Feb 04, 2022 1.110 1.160 1.105 1.160 345,742 +0.05(+4.50%)
Feb 03, 2022 1.120 1.110 617,508 -0.04(-3.48%)
Feb 02, 2022 1.240 1.250 1.140 1.150 626,576 -0.08(-6.50%)
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.