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, 2024 1.080 1.100 1.040 1.050 90,682 -0.04(-3.67%)
Jan 30, 2024 1.100 1.120 1.090 1.090 60,125 -0.02(-1.80%)
Jan 29, 2024 1.120 1.150 1.100 1.110 94,086 -0.01(-0.89%)
Jan 26, 2024 1.080 1.140 1.080 1.120 51,483 +0.04(+3.70%)
Jan 25, 2024 1.100 1.110 1.070 1.080 31,200 +0.01(+0.93%)
Jan 24, 2024 1.100 1.150 1.040 1.070 129,163 -0.04(-3.60%)
Jan 23, 2024 1.100 1.150 1.090 1.110 87,399 +0.03(+2.78%)
Jan 22, 2024 1.070 1.140 1.050 1.080 189,108 +0.03(+2.86%)
Jan 19, 2024 1.060 1.120 1.050 1.050 108,881 -0.02(-1.87%)
Jan 18, 2024 1.060 1.100 1.060 1.070 48,775 +0.01(+0.94%)
Jan 17, 2024 1.080 1.080 1.050 1.060 99,287 -0.02(-1.85%)
Jan 16, 2024 1.110 1.180 1.080 1.080 323,642 -0.07(-6.09%)
Jan 12, 2024 1.190 1.270 1.145 1.150 196,819 -0.03(-2.54%)
Jan 11, 2024 1.270 1.360 1.180 1.180 294,170 -0.06(-4.84%)
Jan 10, 2024 1.260 1.450 1.240 1.240 1,011,396 -0.02(-1.59%)
Jan 09, 2024 1.230 1.280 1.220 1.260 518,254 +0.06(+5.00%)
Jan 08, 2024 1.130 1.220 1.130 1.200 469,544 +0.07(+6.19%)
Jan 05, 2024 1.070 1.150 1.070 1.130 291,720 +0.06(+5.61%)
Jan 04, 2024 1.050 1.080 1.050 1.070 108,000 +0.03(+2.88%)
Jan 03, 2024 1.050 1.070 1.040 1.040 116,703 -0.01(-0.95%)
Jan 02, 2024 1.080 1.080 1.040 1.050 101,463 +0.00(+0.00%)
Dec 29, 2023 1.060 1.070 1.035 1.050 182,826 +0.00(+0.00%)
Dec 28, 2023 1.050 1.080 1.050 1.050 117,752 -0.01(-0.94%)
Dec 27, 2023 1.040 1.070 1.040 1.060 59,890 +0.00(+0.00%)
Dec 26, 2023 1.080 1.080 1.020 1.060 155,152 +0.00(+0.00%)
Dec 22, 2023 1.030 1.090 1.030 1.060 262,280 +0.04(+3.92%)
Dec 21, 2023 0.9900 1.060 0.9800 1.020 155,912 +0.05(+4.72%)
Dec 20, 2023 0.9600 1.010 0.9600 0.9740 275,406 -0.01(-0.61%)
Dec 19, 2023 0.9500 1.010 0.9500 0.9800 120,680 +0.03(+3.07%)
Dec 18, 2023 0.9500 1.020 0.9500 0.9508 70,228 +0.00(+0.08%)
Dec 15, 2023 0.9300 1.080 0.9300 0.9500 491,141 +0.02(+2.54%)
Dec 14, 2023 0.9500 0.9890 0.9150 0.9265 176,523 -0.01(-1.44%)
Dec 13, 2023 1.010 1.011 0.9200 0.9400 119,518 -0.08(-7.84%)
Dec 12, 2023 1.010 1.030 1.010 1.020 47,528 +0.01(+0.99%)
Dec 11, 2023 1.010 1.030 1.000 1.010 59,011 -0.01(-0.98%)
Dec 08, 2023 1.030 1.050 1.010 1.020 60,403 -0.01(-0.97%)
Dec 07, 2023 1.050 1.080 1.010 1.030 172,221 -0.02(-1.90%)
Dec 06, 2023 1.000 1.080 1.000 1.050 97,474 +0.01(+0.48%)
Dec 05, 2023 1.080 1.080 1.012 1.045 100,855 -0.06(-5.00%)
Dec 04, 2023 0.9200 1.100 0.9200 1.100 385,333 +0.16(+16.44%)
Dec 01, 2023 0.9500 0.9500 0.9200 0.9447 96,796 +0.03(+3.04%)
Nov 30, 2023 0.9300 0.9500 0.9100 0.9168 87,466 -0.02(-2.47%)
Nov 29, 2023 0.9300 0.9895 0.9211 0.9400 287,497 +0.02(+2.17%)
Nov 28, 2023 0.8500 0.9700 0.8500 0.9200 293,052 +0.07(+8.24%)
Nov 27, 2023 0.8100 0.8700 0.8100 0.8500 98,833 +0.02(+2.69%)
Nov 24, 2023 0.8100 0.8400 0.8001 0.8277 17,409 +0.01(+0.93%)
Nov 22, 2023 0.8001 0.8450 0.7900 0.8201 102,914 +0.02(+2.38%)
Nov 21, 2023 0.8100 0.8100 0.7888 0.8010 58,376 +0.00(+0.11%)
Nov 20, 2023 0.8100 0.8101 0.7865 0.8001 89,493 -0.01(-1.34%)
Nov 17, 2023 0.8200 0.8300 0.8100 0.8110 23,190 -0.01(-1.10%)
Nov 16, 2023 0.8410 0.8500 0.8101 0.8200 80,787 -0.02(-2.38%)
Nov 15, 2023 0.8200 0.8500 0.8200 0.8400 99,917 +0.02(+1.82%)
Nov 14, 2023 0.7900 0.8380 0.7900 0.8250 79,019 +0.02(+3.12%)
Nov 13, 2023 0.7860 0.8350 0.7860 0.8000 76,590 -0.03(-3.61%)
Nov 10, 2023 0.8400 0.8599 0.7860 0.8300 85,261 -0.02(-2.35%)
Nov 09, 2023 0.9000 0.9300 0.8400 0.8500 160,805 -0.01(-1.16%)
Nov 08, 2023 0.8400 0.8904 0.8100 0.8600 113,939 +0.02(+2.71%)
Nov 07, 2023 0.8000 0.8500 0.8000 0.8373 75,461 +0.03(+3.37%)
Nov 06, 2023 0.8200 0.8300 0.8000 0.8100 84,464 -0.02(-2.53%)
Nov 03, 2023 0.7970 0.8400 0.7970 0.8310 63,582 +0.04(+4.53%)
Nov 02, 2023 0.8000 0.8104 0.7812 0.7950 83,997 +0.01(+0.63%)
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.