Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbak Energy Technology Inc
(NQ:
CBAT
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.740
1.760
1.600
1.620
267,149
-0.12(-6.90%)
Jun 06, 2024
1.770
1.850
1.710
1.740
377,887
-0.01(-0.57%)
Jun 05, 2024
1.600
1.760
1.500
1.750
534,122
+0.14(+8.70%)
Jun 04, 2024
1.890
2.080
1.510
1.610
1,481,165
-0.28(-14.81%)
Jun 03, 2024
1.700
2.050
1.650
1.890
1,431,100
+0.25(+15.24%)
May 31, 2024
1.530
1.650
1.510
1.640
416,757
+0.09(+5.81%)
May 30, 2024
1.470
1.560
1.470
1.550
378,310
+0.09(+6.16%)
May 29, 2024
1.340
1.550
1.340
1.460
447,854
+0.01(+0.69%)
May 28, 2024
1.240
1.500
1.240
1.450
1,571,268
+0.15(+11.54%)
May 24, 2024
1.150
1.320
1.148
1.300
216,871
+0.15(+13.04%)
May 23, 2024
1.210
1.210
1.130
1.150
171,954
-0.10(-8.00%)
May 22, 2024
1.330
1.330
1.170
1.250
242,589
-0.09(-6.72%)
May 21, 2024
1.350
1.350
1.290
1.340
146,188
+0.00(+0.00%)
May 20, 2024
1.270
1.350
1.270
1.340
221,701
+0.07(+5.51%)
May 17, 2024
1.320
1.320
1.250
1.270
238,274
-0.05(-3.79%)
May 16, 2024
1.290
1.320
1.220
1.320
283,904
+0.05(+3.94%)
May 15, 2024
1.190
1.290
1.190
1.270
537,964
+0.09(+7.63%)
May 14, 2024
1.220
1.220
1.150
1.180
112,729
-0.02(-1.67%)
May 13, 2024
1.150
1.230
1.130
1.200
261,278
+0.06(+5.26%)
May 10, 2024
1.170
1.170
1.100
1.140
222,914
+0.03(+2.70%)
May 09, 2024
1.130
1.180
1.100
1.110
197,179
-0.00(-0.45%)
May 08, 2024
1.080
1.140
1.080
1.115
50,139
+0.02(+2.29%)
May 07, 2024
1.100
1.130
1.050
1.090
55,575
-0.01(-1.36%)
May 06, 2024
1.120
1.140
1.100
1.105
66,973
-0.02(-1.78%)
May 03, 2024
1.100
1.160
1.090
1.125
152,933
+0.03(+3.21%)
May 02, 2024
1.150
1.150
1.070
1.090
50,344
-0.05(-4.80%)
May 01, 2024
1.060
1.150
1.060
1.145
92,755
+0.04(+4.09%)
Apr 30, 2024
1.060
1.100
1.055
1.100
83,316
+0.03(+2.81%)
Apr 29, 2024
1.080
1.080
1.050
1.070
78,147
+0.02(+1.90%)
Apr 26, 2024
1.020
1.060
1.012
1.050
74,057
+0.02(+1.94%)
Apr 25, 2024
1.010
1.040
1.010
1.030
35,753
-0.02(-1.90%)
Apr 24, 2024
1.010
1.080
1.000
1.050
168,156
+0.04(+3.96%)
Apr 23, 2024
0.9600
1.020
0.9599
1.010
48,739
+0.05(+4.94%)
Apr 22, 2024
0.9400
0.9999
0.9300
0.9625
102,958
+0.00(+0.26%)
Apr 19, 2024
0.9300
0.9890
0.9300
0.9600
29,974
+0.01(+1.06%)
Apr 18, 2024
0.9898
0.9898
0.9230
0.9499
111,890
+0.03(+3.03%)
Apr 17, 2024
0.9300
0.9900
0.9200
0.9220
103,992
-0.03(-2.96%)
Apr 16, 2024
0.9300
1.020
0.9300
0.9501
219,946
+0.03(+3.27%)
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
0.9300
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%)
Feb 01, 2024
1.050
1.080
1.040
1.050
33,651
+0.00(+0.00%)
Jan 31, 2024
1.080
1.100
1.040
1.050
90,682
-0.04(-3.67%)
Jan 30, 2024
1.100
1.120
1.090
1.090
60,125
-0.02(-1.80%)
Jan 29, 2024
1.120
1.150
1.100
1.110
94,086
-0.01(-0.89%)
Jan 26, 2024
1.080
1.140
1.080
1.120
51,483
+0.04(+3.70%)
Jan 25, 2024
1.100
1.110
1.070
1.080
31,200
+0.01(+0.93%)
Jan 24, 2024
1.100
1.150
1.040
1.070
129,163
-0.04(-3.60%)
Jan 23, 2024
1.100
1.150
1.090
1.110
87,399
+0.03(+2.78%)
Jan 22, 2024
1.070
1.140
1.050
1.080
189,108
+0.03(+2.86%)
Jan 19, 2024
1.060
1.120
1.050
1.050
108,881
-0.02(-1.87%)
Jan 18, 2024
1.060
1.100
1.060
1.070
48,775
+0.01(+0.94%)
Jan 17, 2024
1.080
1.080
1.050
1.060
99,287
-0.02(-1.85%)
Jan 16, 2024
1.110
1.180
1.080
1.080
323,642
-0.07(-6.09%)
Jan 12, 2024
1.190
1.270
1.145
1.150
196,819
-0.03(-2.54%)
Jan 11, 2024
1.270
1.360
1.180
1.180
294,170
-0.06(-4.84%)
Jan 10, 2024
1.260
1.450
1.240
1.240
1,011,396
-0.02(-1.59%)
Jan 09, 2024
1.230
1.280
1.220
1.260
518,254
+0.06(+5.00%)
Jan 08, 2024
1.130
1.220
1.130
1.200
469,544
+0.07(+6.19%)
Jan 05, 2024
1.070
1.150
1.070
1.130
291,720
+0.06(+5.61%)
Jan 04, 2024
1.050
1.080
1.050
1.070
108,000
+0.03(+2.88%)
Jan 03, 2024
1.050
1.070
1.040
1.040
116,703
-0.01(-0.95%)
Jan 02, 2024
1.080
1.080
1.040
1.050
101,463
+0.00(+0.00%)
Dec 29, 2023
1.060
1.070
1.035
1.050
182,826
+0.00(+0.00%)
Dec 28, 2023
1.050
1.080
1.050
1.050
117,752
-0.01(-0.94%)
Dec 27, 2023
1.040
1.070
1.040
1.060
59,890
+0.00(+0.00%)
Dec 26, 2023
1.080
1.080
1.020
1.060
155,152
+0.00(+0.00%)
Dec 22, 2023
1.030
1.090
1.030
1.060
262,280
+0.04(+3.92%)
Dec 21, 2023
0.9900
1.060
0.9800
1.020
155,912
+0.05(+4.72%)
Dec 20, 2023
0.9600
1.010
0.9600
0.9740
275,406
-0.01(-0.61%)
Dec 19, 2023
0.9500
1.010
0.9500
0.9800
120,680
+0.03(+3.07%)
Dec 18, 2023
0.9500
1.020
0.9500
0.9508
70,228
+0.00(+0.08%)
Dec 15, 2023
0.9300
1.080
0.9300
0.9500
491,141
+0.02(+2.54%)
Dec 14, 2023
0.9500
0.9890
0.9150
0.9265
176,523
-0.01(-1.44%)
Dec 13, 2023
1.010
1.011
0.9200
0.9400
119,518
-0.08(-7.84%)
Dec 12, 2023
1.010
1.030
1.010
1.020
47,528
+0.01(+0.99%)
Dec 11, 2023
1.010
1.030
1.000
1.010
59,011
-0.01(-0.98%)
Dec 08, 2023
1.030
1.050
1.010
1.020
60,403
-0.01(-0.97%)
Dec 07, 2023
1.050
1.080
1.000
1.030
172,221
-0.02(-1.90%)
Dec 06, 2023
1.000
1.080
1.000
1.050
97,474
+0.01(+0.48%)
Dec 05, 2023
1.080
1.080
1.012
1.045
100,855
-0.06(-5.00%)
Dec 04, 2023
0.9200
1.100
0.9200
1.100
385,333
+0.16(+16.44%)
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
.