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

CCSC Technology International Holdings Limited - Class A Ordinary Shares (NQ: CCTG )

1.720 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.710 1.790 1.685 1.720 10,667 -0.01(-0.58%)
Nov 20, 2024 1.580 1.840 1.580 1.730 32,901 +0.05(+2.98%)
Nov 19, 2024 1.710 1.710 1.580 1.680 28,128 +0.12(+7.69%)
Nov 18, 2024 1.500 1.590 1.500 1.560 16,831 +0.05(+3.31%)
Nov 15, 2024 1.540 1.580 1.460 1.510 19,234 -0.04(-2.58%)
Nov 14, 2024 1.650 1.650 1.540 1.550 15,448 -0.08(-4.91%)
Nov 13, 2024 1.790 1.790 1.620 1.630 18,301 -0.09(-5.23%)
Nov 12, 2024 1.830 1.910 1.620 1.720 41,742 -0.09(-4.97%)
Nov 11, 2024 1.890 1.890 1.710 1.810 49,752 -0.08(-4.23%)
Nov 08, 2024 2.020 2.020 1.760 1.890 37,206 -0.06(-3.08%)
Nov 07, 2024 1.970 2.136 1.910 1.950 29,445 -0.02(-1.02%)
Nov 06, 2024 1.900 2.055 1.900 1.970 61,481 -0.04(-1.99%)
Nov 05, 2024 2.120 2.120 1.995 2.010 32,443 +0.02(+1.01%)
Nov 04, 2024 2.100 2.100 1.990 1.990 27,181 -0.01(-0.50%)
Nov 01, 2024 2.200 2.250 1.860 2.000 121,502 -0.20(-9.09%)
Oct 31, 2024 2.330 2.350 2.161 2.200 117,825 -0.22(-9.09%)
Oct 30, 2024 2.660 2.670 2.140 2.420 131,002 -0.26(-9.70%)
Oct 29, 2024 2.640 2.960 2.610 2.680 218,685 +0.12(+4.69%)
Oct 28, 2024 2.430 2.700 2.415 2.560 383,439 +0.16(+6.67%)
Oct 25, 2024 2.430 2.610 2.338 2.400 756,763 -0.01(-0.41%)
Oct 24, 2024 2.610 3.170 2.100 2.410 35,633,616 +0.67(+38.51%)
Oct 23, 2024 1.680 1.790 1.640 1.740 327,885 +0.06(+3.57%)
Oct 22, 2024 1.710 1.779 1.670 1.680 32,983 -0.07(-4.00%)
Oct 21, 2024 1.800 1.800 1.670 1.750 36,386 -0.04(-2.23%)
Oct 18, 2024 1.820 1.821 1.630 1.790 49,326 +0.00(+0.00%)
Oct 17, 2024 1.640 1.820 1.620 1.790 143,610 +0.17(+10.49%)
Oct 16, 2024 1.570 1.700 1.550 1.620 74,988 +0.05(+3.19%)
Oct 15, 2024 1.570 1.600 1.550 1.570 15,308 -0.05(-3.09%)
Oct 14, 2024 1.520 1.660 1.517 1.620 43,747 +0.15(+10.20%)
Oct 11, 2024 1.490 1.510 1.450 1.470 14,324 +0.01(+0.68%)
Oct 10, 2024 1.550 1.550 1.450 1.460 29,846 -0.05(-3.31%)
Oct 09, 2024 1.510 1.574 1.470 1.510 38,145 -0.02(-1.31%)
Oct 08, 2024 1.660 1.730 1.520 1.530 195,362 -0.26(-14.53%)
Oct 07, 2024 1.490 1.790 1.480 1.790 329,964 +0.31(+20.95%)
Oct 04, 2024 1.589 1.589 1.430 1.480 53,144 -0.01(-0.67%)
Oct 03, 2024 1.500 1.670 1.430 1.490 97,670 +0.07(+4.93%)
Oct 02, 2024 1.610 1.607 1.400 1.420 62,661 -0.09(-5.96%)
Oct 01, 2024 1.700 1.769 1.440 1.510 92,858 -0.20(-11.70%)
Sep 30, 2024 1.700 1.890 1.660 1.710 124,249 +0.01(+0.59%)
Sep 27, 2024 1.660 1.700 1.620 1.700 27,262 +0.01(+0.82%)
Sep 26, 2024 1.680 1.747 1.590 1.686 60,666 -0.01(-0.81%)
Sep 25, 2024 1.810 1.810 1.610 1.700 77,407 -0.07(-3.95%)
Sep 24, 2024 1.800 1.800 1.650 1.770 54,425 +0.11(+6.63%)
Sep 23, 2024 1.830 1.830 1.660 1.660 43,786 -0.17(-9.29%)
Sep 20, 2024 1.800 1.880 1.700 1.830 32,623 -0.01(-0.54%)
Sep 19, 2024 1.740 1.900 1.680 1.840 28,980 +0.10(+5.74%)
Sep 18, 2024 1.850 1.885 1.700 1.740 57,612 -0.07(-3.87%)
Sep 17, 2024 1.630 1.902 1.600 1.810 103,333 +0.18(+11.12%)
Sep 16, 2024 1.720 1.760 1.550 1.629 27,470 -0.01(-0.68%)
Sep 13, 2024 1.670 1.770 1.600 1.640 68,540 -0.13(-7.34%)
Sep 12, 2024 1.410 1.800 1.410 1.770 140,331 +0.37(+26.43%)
Sep 11, 2024 1.310 1.440 1.310 1.400 24,747 +0.00(+0.00%)
Sep 10, 2024 1.320 1.400 1.300 1.400 6,687 +0.06(+4.48%)
Sep 09, 2024 1.280 1.380 1.280 1.340 8,806 +0.01(+0.75%)
Sep 06, 2024 1.360 1.360 1.310 1.330 6,508 -0.07(-5.00%)
Sep 05, 2024 1.450 1.450 1.320 1.400 3,671 +0.09(+6.87%)
Sep 04, 2024 1.500 1.500 1.200 1.310 13,109 -0.21(-13.82%)
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.