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

Cbak Energy Technology Inc (NQ: CBAT )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.9300 1.030 0.9000 0.9200 111,304 -0.03(-3.17%)
Apr 12, 2024 0.9000 1.030 0.9000 0.9501 321,263 +0.02(+1.89%)
Apr 11, 2024 0.9337 0.9800 0.9200 0.9325 104,495 -0.00(-0.13%)
Apr 10, 2024 0.9312 0.9600 0.9200 0.9337 66,479 -0.03(-2.74%)
Apr 09, 2024 0.8500 0.9621 0.8500 0.9600 164,079 +0.12(+14.41%)
Apr 08, 2024 0.9600 1.000 0.8201 0.8391 318,025 -0.13(-13.67%)
Apr 05, 2024 0.9600 1.020 0.9600 0.9720 106,892 -0.03(-2.80%)
Apr 04, 2024 1.050 1.055 1.000 1.000 68,525 -0.05(-4.76%)
Apr 03, 2024 1.050 1.058 1.030 1.050 83,557 +0.00(+0.00%)
Apr 02, 2024 1.030 1.050 1.030 1.050 54,720 +0.01(+0.96%)
Apr 01, 2024 1.060 1.060 1.030 1.040 59,429 +0.00(+0.00%)
Mar 28, 2024 1.030 1.060 1.030 1.040 71,934 +0.00(+0.00%)
Mar 27, 2024 1.040 1.050 1.030 1.040 59,204 +0.00(+0.00%)
Mar 26, 2024 1.040 1.060 1.030 1.040 64,750 +0.00(+0.00%)
Mar 25, 2024 1.040 1.050 1.030 1.040 62,569 +0.00(+0.00%)
Mar 22, 2024 1.040 1.053 1.030 1.040 62,784 -0.01(-0.95%)
Mar 21, 2024 1.020 1.080 1.020 1.050 202,482 +0.02(+1.94%)
Mar 20, 2024 1.030 1.049 1.010 1.030 75,396 +0.00(+0.00%)
Mar 19, 2024 1.010 1.050 1.010 1.030 67,201 -0.00(-0.48%)
Mar 18, 2024 1.040 1.080 1.010 1.035 145,014 -0.03(-2.36%)
Mar 15, 2024 1.170 1.180 1.010 1.060 311,009 -0.11(-9.40%)
Mar 14, 2024 1.160 1.255 1.160 1.170 366,430 +0.01(+0.86%)
Mar 13, 2024 1.150 1.220 1.132 1.160 260,167 +0.01(+0.87%)
Mar 12, 2024 1.090 1.170 1.070 1.150 190,540 +0.04(+3.60%)
Mar 11, 2024 1.070 1.130 1.060 1.110 220,439 +0.05(+4.72%)
Mar 08, 2024 1.060 1.080 1.040 1.060 73,905 +0.02(+1.92%)
Mar 07, 2024 1.000 1.080 1.000 1.040 160,304 +0.04(+3.48%)
Mar 06, 2024 1.090 1.090 1.000 1.005 80,529 -0.08(-6.94%)
Mar 05, 2024 1.090 1.100 1.050 1.080 99,297 +0.01(+0.93%)
Mar 04, 2024 1.000 1.099 1.000 1.070 391,216 +0.05(+4.90%)
Mar 01, 2024 1.010 1.020 1.000 1.020 84,988 +0.02(+2.00%)
Feb 29, 2024 0.9900 1.020 0.9800 1.000 77,784 +0.01(+1.01%)
Feb 28, 2024 0.9800 1.019 0.9713 0.9900 122,853 +0.01(+1.43%)
Feb 27, 2024 0.9800 1.000 0.9600 0.9760 170,055 -0.01(-1.42%)
Feb 26, 2024 0.9700 1.000 0.9310 0.9901 80,550 +0.02(+1.76%)
Feb 23, 2024 0.9800 1.000 0.9500 0.9730 191,688 -0.01(-0.75%)
Feb 22, 2024 1.030 1.030 0.9800 0.9804 90,273 -0.05(-4.82%)
Feb 21, 2024 1.030 1.050 1.030 1.030 32,047 -0.03(-2.83%)
Feb 20, 2024 1.030 1.080 1.021 1.060 119,457 -0.00(-0.47%)
Feb 16, 2024 1.080 1.080 1.050 1.065 102,663 +0.01(+0.95%)
Feb 15, 2024 0.9600 1.060 0.9551 1.055 246,354 +0.08(+8.76%)
Feb 14, 2024 0.9700 0.9700 0.9300 0.9700 99,463 +0.04(+4.02%)
Feb 13, 2024 0.9400 0.9800 0.9300 0.9325 81,099 -0.03(-2.86%)
Feb 12, 2024 0.9650 0.9949 0.9600 0.9600 104,113 -0.00(-0.32%)
Feb 09, 2024 0.9600 0.9800 0.9550 0.9631 62,267 +0.01(+1.37%)
Feb 08, 2024 0.9620 1.010 0.9500 0.9501 202,351 -0.02(-2.05%)
Feb 07, 2024 0.9700 1.000 0.9600 0.9700 31,220 -0.02(-1.92%)
Feb 06, 2024 0.9600 1.000 0.9500 0.9890 158,331 +0.02(+1.96%)
Feb 05, 2024 0.9500 1.000 0.9500 0.9700 64,661 -0.01(-1.42%)
Feb 02, 2024 1.040 1.040 0.9500 0.9840 164,895 -0.07(-6.29%)
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.