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 (%)
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%)
Feb 01, 2022 1.230 1.300 1.200 1.230 1,024,366 +0.03(+2.50%)
Jan 31, 2022 1.130 1.240 1.200 734,735 +0.07(+6.19%)
Jan 28, 2022 1.070 1.140 1.040 1.130 629,530 +0.04(+3.67%)
Jan 27, 2022 1.150 1.190 1.080 1.090 703,842 -0.06(-5.22%)
Jan 26, 2022 1.250 1.260 1.120 1.150 1,042,046 -0.02(-1.71%)
Jan 25, 2022 1.160 1.210 1.110 1.170 711,379 +0.02(+1.74%)
Jan 24, 2022 1.030 1.180 0.9926 1.150 1,784,077 +0.08(+7.48%)
Jan 21, 2022 1.160 1.169 1.060 1.070 1,374,528 -0.10(-8.55%)
Jan 20, 2022 1.170 1.300 1.150 1.170 1,115,203 +0.00(+0.00%)
Jan 19, 2022 1.250 1.260 1.160 1.170 802,323 -0.04(-3.31%)
Jan 18, 2022 1.280 1.280 1.190 1.210 673,969 -0.08(-6.20%)
Jan 14, 2022 1.290 0 +0.01(+0.78%)
Jan 13, 2022 1.350 1.389 1.270 1.280 706,213 -0.08(-5.88%)
Jan 12, 2022 1.500 1.520 1.350 1.360 1,367,531 -0.03(-2.16%)
Jan 11, 2022 1.270 1.430 1.270 1.390 1,176,540 +0.08(+6.11%)
Jan 10, 2022 1.360 1.360 1.280 1.310 1,224,036 -0.08(-5.76%)
Jan 07, 2022 1.390 1.440 1.350 1.390 1,299,263 +0.01(+0.72%)
Jan 06, 2022 1.460 1.480 1.360 1.380 1,534,686 -0.08(-5.48%)
Jan 05, 2022 1.560 1.610 1.460 1.460 743,997 -0.10(-6.41%)
Jan 04, 2022 1.620 1.625 1.530 1.560 829,441 -0.03(-1.89%)
Jan 03, 2022 1.550 1.690 1.550 1.590 1,544,845 +0.03(+1.92%)
Dec 31, 2021 1.610 1.630 1.535 1.560 1,165,673 -0.05(-3.11%)
Dec 30, 2021 1.460 1.660 1.440 1.610 2,485,843 +0.15(+10.27%)
Dec 29, 2021 1.590 1.590 1.450 1.460 2,525,038 -0.14(-8.75%)
Dec 28, 2021 1.670 1.730 1.595 1.600 2,009,411 -0.07(-4.19%)
Dec 27, 2021 1.690 1.691 1.639 1.670 1,555,889 -0.02(-1.18%)
Dec 23, 2021 1.710 1.750 1.660 1.690 1,228,187 -0.02(-1.17%)
Dec 22, 2021 1.750 1.780 1.700 1.710 1,119,243 -0.07(-3.93%)
Dec 21, 2021 1.840 1.850 1.735 1.780 2,273,285 +0.05(+2.89%)
Dec 20, 2021 1.720 1.760 1.680 1.730 1,371,707 -0.05(-2.81%)
Dec 17, 2021 1.790 1.850 1.740 1.780 3,377,027 -0.05(-2.73%)
Dec 16, 2021 1.960 1.960 1.780 1.830 1,306,376 -0.07(-3.68%)
Dec 15, 2021 1.950 1.950 1.780 1.900 1,931,987 -0.02(-1.04%)
Dec 14, 2021 2.000 2.025 1.920 1.920 1,061,396 -0.11(-5.42%)
Dec 13, 2021 2.080 2.099 1.990 2.030 1,165,894 -0.03(-1.46%)
Dec 10, 2021 2.050 2.090 2.020 2.060 1,117,502 +0.04(+1.98%)
Dec 09, 2021 2.120 2.280 2.015 2.020 2,164,626 -0.09(-4.27%)
Dec 08, 2021 1.950 2.160 1.900 2.110 2,208,633 +0.12(+6.03%)
Dec 07, 2021 1.800 2.130 1.770 1.990 5,403,524 +0.28(+16.37%)
Dec 06, 2021 1.740 1.790 1.672 1.710 1,471,785 -0.03(-1.72%)
Dec 03, 2021 1.840 1.840 1.690 1.740 1,925,659 -0.14(-7.45%)
Dec 02, 2021 1.840 1.920 1.810 1.880 1,332,987 +0.05(+2.73%)
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.