Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenntro Inc. - Common Stock (NQ: CENN )

1.550 +0.070 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 1.510 1.560 1.435 1.440 302,021 -0.08(-5.26%)
Dec 28, 2023 1.500 1.571 1.490 1.520 305,686 +0.00(+0.00%)
Dec 27, 2023 1.550 1.550 1.480 1.520 338,988 -0.01(-0.65%)
Dec 26, 2023 1.480 1.550 1.460 1.530 401,576 +0.05(+3.38%)
Dec 22, 2023 1.510 1.510 1.440 1.480 301,969 +0.00(+0.00%)
Dec 21, 2023 1.440 1.500 1.380 1.480 462,022 +0.06(+4.23%)
Dec 20, 2023 1.580 1.590 1.400 1.420 431,582 -0.14(-8.97%)
Dec 19, 2023 1.400 1.590 1.390 1.560 483,783 +0.18(+12.64%)
Dec 18, 2023 1.560 1.560 1.380 1.385 273,326 -0.09(-6.42%)
Dec 15, 2023 1.550 1.600 1.480 1.480 375,514 -0.03(-1.99%)
Dec 14, 2023 1.360 1.600 1.350 1.510 522,478 +0.17(+12.69%)
Dec 13, 2023 1.300 1.350 1.280 1.340 338,387 +0.04(+3.08%)
Dec 12, 2023 1.300 1.319 1.250 1.300 336,823 +0.02(+1.56%)
Dec 11, 2023 1.360 1.360 1.210 1.280 444,764 -0.07(-5.19%)
Dec 08, 2023 1.390 1.450 1.260 1.350 841,663 +1.19(+738.51%)
Dec 07, 2023 0.1670 0.1680 0.1600 0.1610 1,762,598 -0.00(-0.12%)
Dec 06, 2023 0.1700 0.1758 0.1555 0.1612 3,387,230 -0.01(-6.82%)
Dec 05, 2023 0.1759 0.1810 0.1685 0.1730 1,925,213 +0.00(+1.17%)
Dec 04, 2023 0.1700 0.1725 0.1600 0.1710 2,449,768 +0.01(+6.15%)
Dec 01, 2023 0.1596 0.1750 0.1530 0.1611 4,218,447 +0.01(+3.94%)
Nov 30, 2023 0.1496 0.1660 0.1496 0.1550 6,251,446 -0.00(-2.64%)
Nov 29, 2023 0.2100 0.2100 0.1500 0.1592 11,647,697 -0.05(-24.19%)
Nov 28, 2023 0.2177 0.2200 0.2020 0.2100 1,729,417 -0.01(-6.42%)
Nov 27, 2023 0.2377 0.2397 0.2200 0.2244 913,056 -0.02(-6.42%)
Nov 24, 2023 0.2297 0.2399 0.2251 0.2398 784,346 +0.01(+5.45%)
Nov 22, 2023 0.2301 0.2349 0.2200 0.2274 727,183 -0.01(-2.36%)
Nov 21, 2023 0.2350 0.2400 0.2000 0.2329 1,430,079 -0.01(-3.12%)
Nov 20, 2023 0.2462 0.2500 0.2300 0.2404 1,415,983 -0.01(-2.67%)
Nov 17, 2023 0.2321 0.2500 0.2150 0.2470 2,809,228 +0.02(+8.33%)
Nov 16, 2023 0.2200 0.2310 0.2015 0.2280 1,564,625 +0.01(+5.31%)
Nov 15, 2023 0.2100 0.2599 0.2065 0.2165 4,867,469 +0.01(+6.28%)
Nov 14, 2023 0.2064 0.2100 0.1940 0.2037 1,010,849 +0.00(+1.29%)
Nov 13, 2023 0.1840 0.2190 0.1770 0.2011 2,888,989 +0.02(+12.47%)
Nov 10, 2023 0.1800 0.1860 0.1701 0.1788 740,960 +0.00(+2.17%)
Nov 09, 2023 0.1859 0.1865 0.1710 0.1750 787,325 -0.01(-4.79%)
Nov 08, 2023 0.1900 0.1913 0.1808 0.1838 838,264 -0.01(-3.97%)
Nov 07, 2023 0.1844 0.1950 0.1812 0.1914 952,948 +0.00(+2.08%)
Nov 06, 2023 0.1914 0.1950 0.1800 0.1875 1,139,219 -0.01(-3.85%)
Nov 03, 2023 0.1700 0.1950 0.1690 0.1950 2,508,132 +0.03(+16.21%)
Nov 02, 2023 0.1651 0.1680 0.1602 0.1678 1,299,130 +0.01(+6.40%)
Nov 01, 2023 0.1630 0.1648 0.1500 0.1577 1,577,313 -0.01(-4.19%)
Oct 31, 2023 0.1638 0.1672 0.1590 0.1646 1,109,315 -0.00(-0.30%)
Oct 30, 2023 0.1600 0.1651 0.1510 0.1651 1,825,001 +0.01(+3.90%)
Oct 27, 2023 0.1700 0.1707 0.1560 0.1589 2,531,997 -0.01(-6.97%)
Oct 26, 2023 0.1700 0.1749 0.1685 0.1708 757,751 -0.00(-0.70%)
Oct 25, 2023 0.1767 0.1835 0.1700 0.1720 1,265,827 -0.00(-1.55%)
Oct 24, 2023 0.1700 0.1800 0.1700 0.1747 1,617,453 +0.00(+1.39%)
Oct 23, 2023 0.1770 0.1858 0.1709 0.1723 1,770,942 -0.00(-2.55%)
Oct 20, 2023 0.1890 0.1890 0.1710 0.1768 2,135,255 -0.01(-3.91%)
Oct 19, 2023 0.2070 0.2080 0.1831 0.1840 3,505,425 -0.02(-10.02%)
Oct 18, 2023 0.2110 0.2135 0.2005 0.2045 1,267,476 -0.00(-1.92%)
Oct 17, 2023 0.2060 0.2105 0.2021 0.2085 2,151,860 -0.00(-0.71%)
Oct 16, 2023 0.2200 0.2200 0.2088 0.2100 942,619 -0.01(-4.07%)
Oct 13, 2023 0.2160 0.2200 0.2078 0.2189 1,227,864 +0.01(+4.04%)
Oct 12, 2023 0.2190 0.2248 0.2000 0.2104 2,555,502 -0.01(-5.01%)
Oct 11, 2023 0.2300 0.2340 0.2210 0.2215 1,001,894 -0.00(-1.56%)
Oct 10, 2023 0.2100 0.2301 0.2146 0.2250 1,892,933 +0.01(+2.27%)
Oct 09, 2023 0.2200 0.2272 0.2145 0.2200 1,040,856 -0.01(-4.10%)
Oct 06, 2023 0.2300 0.2301 0.2160 0.2294 1,195,375 +0.00(+1.10%)
Oct 05, 2023 0.2300 0.2347 0.2191 0.2269 1,860,533 -0.01(-3.41%)
Oct 04, 2023 0.2313 0.2360 0.2310 0.2349 945,233 -0.00(-1.30%)
Oct 03, 2023 0.2375 0.2399 0.2337 0.2380 725,159 -0.01(-2.78%)
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.