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 (%)
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%)
Mar 01, 2019 1.030 1.050 1.020 1.040 69,200 +0.03(+2.97%)
Feb 28, 2019 1.040 1.050 1.010 1.010 134,208 -0.04(-3.81%)
Feb 27, 2019 1.010 1.070 1.000 1.050 115,374 +0.03(+2.94%)
Feb 26, 2019 1.050 1.090 1.020 1.020 116,929 -0.04(-3.77%)
Feb 25, 2019 1.110 1.110 1.020 1.060 303,641 -0.06(-5.36%)
Feb 22, 2019 1.120 1.130 1.050 1.120 104,100 +0.01(+0.90%)
Feb 21, 2019 1.110 1.140 1.090 1.110 82,510 -0.01(-0.89%)
Feb 20, 2019 1.150 1.160 1.110 1.120 208,447 -0.02(-1.75%)
Feb 19, 2019 1.130 1.180 1.095 1.140 152,036 +0.01(+0.88%)
Feb 15, 2019 1.150 1.180 1.120 1.130 228,700 -0.06(-5.04%)
Feb 14, 2019 1.160 1.230 1.100 1.190 555,328 +0.01(+0.85%)
Feb 13, 2019 1.150 1.180 1.110 1.180 207,547 +0.03(+2.61%)
Feb 12, 2019 1.150 1.150 1.091 1.150 177,005 +0.00(+0.00%)
Feb 11, 2019 1.120 1.150 1.070 1.150 233,250 +0.00(+0.00%)
Feb 08, 2019 1.110 1.150 1.090 1.150 148,000 -0.01(-0.86%)
Feb 07, 2019 1.110 1.180 1.110 1.160 105,921 +0.05(+4.50%)
Feb 06, 2019 1.140 1.170 1.090 1.110 107,099 -0.04(-3.48%)
Feb 05, 2019 1.110 1.190 1.110 1.150 96,573 +0.03(+2.68%)
Feb 04, 2019 1.120 1.170 1.120 1.120 105,528 -0.07(-5.88%)
Feb 01, 2019 1.090 1.210 1.090 1.190 363,900 +0.01(+0.85%)
Jan 31, 2019 1.090 1.190 1.060 1.180 266,891 +0.06(+5.36%)
Jan 30, 2019 1.090 1.150 1.081 1.120 114,114 +0.00(+0.00%)
Jan 29, 2019 1.110 1.150 1.060 1.120 302,674 +0.01(+0.90%)
Jan 28, 2019 1.070 1.110 1.060 1.110 164,199 +0.02(+1.83%)
Jan 25, 2019 1.060 1.110 1.030 1.090 575,600 -0.01(-0.91%)
Jan 24, 2019 1.060 1.100 1.050 1.100 195,210 -0.02(-1.79%)
Jan 23, 2019 1.040 1.130 1.040 1.120 348,695 +0.05(+4.67%)
Jan 22, 2019 1.170 1.210 1.060 1.070 1,233,894 +0.02(+1.90%)
Jan 18, 2019 0.8500 1.050 0.8500 1.050 1,190,800 +0.23(+28.05%)
Jan 17, 2019 0.7800 0.8200 0.6603 0.8200 468,567 +0.11(+15.49%)
Jan 16, 2019 0.6600 0.7500 0.6500 0.7100 226,137 +0.08(+13.60%)
Jan 15, 2019 0.5600 0.6900 0.5460 0.6250 187,433 +0.10(+20.19%)
Jan 14, 2019 0.4368 0.5400 0.4233 0.5200 59,489 +0.08(+18.18%)
Jan 11, 2019 0.4100 0.5500 0.4100 0.4400 40,200 +0.03(+7.90%)
Jan 10, 2019 0.4500 0.4726 0.4078 0.4078 5,251 -0.04(-9.38%)
Jan 09, 2019 0.4056 0.4500 0.4056 0.4500 13,756 -0.03(-6.21%)
Jan 08, 2019 0.4888 0.4888 0.4050 0.4798 22,526 +0.02(+4.92%)
Jan 07, 2019 0.4900 0.4900 0.4046 0.4573 16,074 +0.01(+1.62%)
Jan 04, 2019 0.4300 0.4800 0.4300 0.4500 20,800 +0.02(+4.65%)
Jan 03, 2019 0.4300 0.4500 0.4130 0.4300 29,044 +0.01(+2.38%)
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.