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

Cbak Energy Technology Inc (NQ: CBAT )

0.8694 +0.0176 (+2.07%)
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 0.8621 0.8795 0.8518 0.8694 179,290 +0.02(+2.07%)
Nov 20, 2024 0.8799 0.8799 0.8400 0.8518 189,192 -0.03(-3.19%)
Nov 19, 2024 0.8910 0.9000 0.8523 0.8799 211,701 +0.04(+5.21%)
Nov 18, 2024 0.9300 0.9400 0.8209 0.8363 618,589 -0.11(-11.22%)
Nov 15, 2024 0.9600 0.9800 0.9200 0.9420 150,398 +0.00(+0.21%)
Nov 14, 2024 0.9600 0.9800 0.9400 0.9400 157,290 +0.01(+1.31%)
Nov 13, 2024 0.9900 1.010 0.9200 0.9278 431,358 -0.05(-4.84%)
Nov 12, 2024 1.050 1.056 0.9601 0.9750 606,460 -0.04(-3.94%)
Nov 11, 2024 1.070 1.070 0.9745 1.015 486,351 -0.06(-5.14%)
Nov 08, 2024 1.100 1.109 1.060 1.070 234,043 -0.03(-2.73%)
Nov 07, 2024 1.100 1.120 1.090 1.100 151,990 +0.02(+1.85%)
Nov 06, 2024 1.110 1.120 1.070 1.080 190,308 -0.04(-3.57%)
Nov 05, 2024 1.100 1.150 1.090 1.120 249,709 +0.02(+1.36%)
Nov 04, 2024 1.050 1.119 1.050 1.105 342,106 +0.04(+3.76%)
Nov 01, 2024 1.050 1.090 1.050 1.065 128,072 +0.01(+1.43%)
Oct 31, 2024 1.100 1.100 1.050 1.050 403,049 -0.05(-4.55%)
Oct 30, 2024 1.120 1.130 1.090 1.100 183,875 +0.00(+0.00%)
Oct 29, 2024 1.150 1.150 1.080 1.100 300,918 -0.03(-3.08%)
Oct 28, 2024 1.150 1.170 1.120 1.135 443,924 +0.03(+3.18%)
Oct 25, 2024 1.060 1.130 1.060 1.100 455,911 +0.05(+4.76%)
Oct 24, 2024 1.070 1.080 1.020 1.050 378,284 -0.02(-1.87%)
Oct 23, 2024 1.080 1.100 1.050 1.070 278,402 +0.00(+0.00%)
Oct 22, 2024 1.090 1.120 1.050 1.070 362,440 -0.02(-1.83%)
Oct 21, 2024 1.070 1.120 1.060 1.090 445,689 +0.02(+1.87%)
Oct 18, 2024 1.090 1.090 1.040 1.070 215,776 +0.00(+0.00%)
Oct 17, 2024 1.100 1.100 1.040 1.070 226,408 -0.03(-2.73%)
Oct 16, 2024 1.130 1.140 1.070 1.100 145,884 -0.02(-1.79%)
Oct 15, 2024 1.160 1.200 1.110 1.120 183,300 -0.03(-2.61%)
Oct 14, 2024 1.100 1.260 1.080 1.150 266,508 +0.03(+2.68%)
Oct 11, 2024 1.130 1.150 1.100 1.120 177,529 +0.00(+0.00%)
Oct 10, 2024 1.100 1.150 1.050 1.120 186,723 +0.01(+0.90%)
Oct 09, 2024 1.140 1.150 1.090 1.110 197,322 -0.03(-2.63%)
Oct 08, 2024 1.170 1.170 1.100 1.140 146,517 -0.03(-2.56%)
Oct 07, 2024 1.290 1.300 1.090 1.170 514,066 -0.05(-4.10%)
Oct 04, 2024 1.180 1.230 1.140 1.220 281,369 +0.10(+8.93%)
Oct 03, 2024 1.220 1.220 1.100 1.120 177,915 -0.11(-8.94%)
Oct 02, 2024 1.210 1.290 1.180 1.230 549,046 +0.08(+6.96%)
Oct 01, 2024 1.180 1.249 1.150 1.150 343,877 -0.10(-8.00%)
Sep 30, 2024 1.060 1.260 1.030 1.250 1,020,132 +0.19(+17.92%)
Sep 27, 2024 1.070 1.080 1.010 1.060 187,237 +0.02(+1.92%)
Sep 26, 2024 1.020 1.060 1.010 1.040 131,658 +0.03(+2.97%)
Sep 25, 2024 1.040 1.060 0.9800 1.010 70,021 -0.02(-1.94%)
Sep 24, 2024 1.060 1.075 1.030 1.030 240,155 +0.00(+0.00%)
Sep 23, 2024 1.010 1.060 1.010 1.030 223,212 +0.02(+1.98%)
Sep 20, 2024 0.9976 1.010 0.9976 1.010 162,445 +0.01(+1.24%)
Sep 19, 2024 0.9500 1.010 0.9500 0.9976 116,874 +0.06(+6.18%)
Sep 18, 2024 0.9280 0.9450 0.9211 0.9395 81,622 +0.03(+3.24%)
Sep 17, 2024 0.9600 0.9600 0.9100 0.9100 154,850 -0.01(-1.09%)
Sep 16, 2024 0.9494 0.9786 0.9200 0.9200 138,329 -0.03(-3.10%)
Sep 13, 2024 0.9101 0.9602 0.9101 0.9494 89,423 +0.04(+4.33%)
Sep 12, 2024 0.9163 0.9448 0.9100 0.9100 131,932 -0.04(-3.71%)
Sep 11, 2024 0.9400 0.9518 0.9300 0.9451 64,879 -0.00(-0.52%)
Sep 10, 2024 0.9500 0.9750 0.9400 0.9500 126,887 -0.02(-2.07%)
Sep 09, 2024 0.9900 1.010 0.9501 0.9701 170,628 -0.02(-2.01%)
Sep 06, 2024 1.000 1.010 0.9800 0.9900 119,599 -0.01(-1.00%)
Sep 05, 2024 1.000 1.010 0.9750 1.000 43,917 +0.01(+0.98%)
Sep 04, 2024 0.9500 1.010 0.9500 0.9903 201,136 -0.03(-2.91%)
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.