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

Cbak Energy Technology Inc (NQ: CBAT )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Aug 31, 2022 1.390 1.420 1.360 1.390 151,710 -0.01(-0.71%)
Aug 30, 2022 1.430 1.431 1.370 1.400 218,289 -0.03(-2.10%)
Aug 29, 2022 1.400 1.449 1.390 1.430 145,589 +0.01(+0.70%)
Aug 26, 2022 1.470 1.474 1.400 1.420 277,954 -0.05(-3.40%)
Aug 25, 2022 1.480 1.550 1.450 1.470 377,810 +0.00(+0.00%)
Aug 24, 2022 1.380 1.480 1.380 1.470 296,628 +0.07(+5.00%)
Aug 23, 2022 1.320 1.400 1.320 1.400 347,345 +0.08(+6.06%)
Aug 22, 2022 1.310 1.400 1.270 1.320 481,704 +0.00(+0.00%)
Aug 19, 2022 1.440 1.440 1.310 1.320 625,956 -0.12(-8.33%)
Aug 18, 2022 1.430 1.450 1.380 1.440 368,030 +0.00(+0.00%)
Aug 17, 2022 1.480 1.480 1.400 1.440 518,813 -0.06(-4.00%)
Aug 16, 2022 1.490 1.550 1.440 1.500 814,423 -0.04(-2.60%)
Aug 15, 2022 1.660 1.700 1.400 1.540 2,103,470 -0.03(-1.91%)
Aug 12, 2022 1.450 1.590 1.420 1.570 1,158,290 +0.18(+12.95%)
Aug 11, 2022 1.390 1.450 1.365 1.390 486,346 +0.03(+2.21%)
Aug 10, 2022 1.240 1.370 1.230 1.360 534,525 +0.12(+9.68%)
Aug 09, 2022 1.280 1.310 1.200 1.240 370,786 -0.06(-4.62%)
Aug 08, 2022 1.270 1.330 1.250 1.300 448,510 +0.05(+4.00%)
Aug 05, 2022 1.240 1.275 1.225 1.250 230,450 +0.00(+0.00%)
Aug 04, 2022 1.220 1.270 1.210 1.250 260,065 +0.04(+3.31%)
Aug 03, 2022 1.210 1.236 1.195 1.210 285,756 +0.01(+0.83%)
Aug 02, 2022 1.190 1.220 1.150 1.200 217,107 +0.01(+0.84%)
Aug 01, 2022 1.230 1.230 1.180 1.190 267,125 -0.03(-2.46%)
Jul 29, 2022 1.240 1.270 1.210 1.220 254,151 -0.05(-3.94%)
Jul 28, 2022 1.210 1.280 1.210 1.270 349,300 +0.08(+6.72%)
Jul 27, 2022 1.170 1.200 1.155 1.190 175,793 +0.04(+3.48%)
Jul 26, 2022 1.180 1.180 1.130 1.150 318,218 -0.03(-2.54%)
Jul 25, 2022 1.170 1.190 1.130 1.180 171,282 +0.02(+1.72%)
Jul 22, 2022 1.270 1.270 1.150 1.160 267,800 -0.10(-7.94%)
Jul 21, 2022 1.250 1.279 1.240 1.260 296,473 -0.01(-0.79%)
Jul 20, 2022 1.230 1.280 1.220 1.270 387,787 +0.05(+4.10%)
Jul 19, 2022 1.170 1.230 1.150 1.220 252,783 +0.07(+6.09%)
Jul 18, 2022 1.150 1.190 1.150 1.150 187,130 +0.01(+0.88%)
Jul 15, 2022 1.130 1.180 1.105 1.140 195,782 -0.01(-0.87%)
Jul 14, 2022 1.160 1.170 1.120 1.150 237,602 -0.03(-2.54%)
Jul 13, 2022 1.180 1.190 1.140 1.180 272,946 +0.00(+0.00%)
Jul 12, 2022 1.230 1.250 1.170 1.180 399,579 -0.05(-4.07%)
Jul 11, 2022 1.150 1.230 1.130 1.230 424,936 +0.04(+3.36%)
Jul 08, 2022 1.160 1.213 1.140 1.190 245,847 +0.05(+4.39%)
Jul 07, 2022 1.100 1.160 1.100 1.140 230,010 +0.03(+2.70%)
Jul 06, 2022 1.110 1.120 1.080 1.110 122,656 -0.01(-0.89%)
Jul 05, 2022 1.050 1.120 1.020 1.120 402,777 +0.07(+6.67%)
Jul 01, 2022 1.050 1.095 1.030 1.050 325,746 -0.02(-1.87%)
Jun 30, 2022 1.070 1.103 1.050 1.070 261,707 -0.04(-3.60%)
Jun 29, 2022 1.130 1.130 1.080 1.110 258,184 -0.02(-1.77%)
Jun 28, 2022 1.280 1.290 1.120 1.130 656,569 -0.12(-9.60%)
Jun 27, 2022 1.200 1.250 1.200 1.250 188,325 +0.03(+2.46%)
Jun 24, 2022 1.220 1.240 1.200 1.220 254,542 +0.01(+0.83%)
Jun 23, 2022 1.170 1.225 1.140 1.210 285,239 +0.05(+4.31%)
Jun 22, 2022 1.130 1.160 1.121 1.160 154,786 +0.01(+0.87%)
Jun 21, 2022 1.150 1.170 1.110 1.150 529,688 +0.05(+4.55%)
Jun 17, 2022 1.070 1.125 1.065 1.100 1,684,872 +0.05(+4.76%)
Jun 16, 2022 1.090 1.100 1.030 1.050 669,680 -0.08(-7.08%)
Jun 15, 2022 1.130 1.170 1.100 1.130 533,084 -0.01(-0.88%)
Jun 14, 2022 1.180 1.200 1.130 1.140 266,598 -0.05(-4.20%)
Jun 13, 2022 1.160 1.200 1.111 1.190 648,540 -0.05(-4.03%)
Jun 10, 2022 1.240 1.280 1.190 1.240 451,612 -0.07(-5.34%)
Jun 09, 2022 1.380 1.380 1.290 1.310 424,902 -0.07(-5.07%)
Jun 08, 2022 1.290 1.400 1.290 1.380 786,496 +0.10(+7.81%)
Jun 07, 2022 1.270 1.310 1.240 1.280 401,712 -0.01(-0.78%)
Jun 06, 2022 1.340 1.340 1.270 1.290 686,688 -0.01(-0.77%)
Jun 03, 2022 1.240 1.300 1.201 1.300 699,567 +0.05(+4.00%)
Jun 02, 2022 1.180 1.280 1.170 1.250 1,085,767 +0.09(+7.76%)
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.