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 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%)
Jun 01, 2022
1.140
1.170
1.095
1.160
463,734
+0.02(+1.75%)
May 31, 2022
1.130
1.170
1.080
1.140
789,739
+0.01(+0.88%)
May 27, 2022
1.080
1.140
1.075
1.130
652,616
+0.05(+4.63%)
May 26, 2022
1.100
1.120
1.060
1.080
632,159
-0.01(-0.92%)
May 25, 2022
0.9900
1.090
0.9900
1.090
407,268
+0.10(+10.44%)
May 24, 2022
1.010
1.020
0.9606
0.9870
633,039
-0.06(-6.00%)
May 23, 2022
1.020
1.070
1.010
1.050
925,071
+0.00(+0.00%)
May 20, 2022
1.180
1.180
1.030
1.050
1,472,275
-0.11(-9.48%)
May 19, 2022
1.170
1.200
1.080
1.160
10,930,737
+0.09(+8.41%)
May 18, 2022
1.050
1.090
1.020
1.070
640,613
+0.02(+1.90%)
May 17, 2022
0.9900
1.070
0.9900
1.050
772,151
+0.09(+9.72%)
May 16, 2022
1.100
1.100
0.9570
0.9570
1,375,636
-0.15(-13.78%)
May 13, 2022
1.120
1.160
0.9494
1.110
2,712,437
+0.15(+15.64%)
May 12, 2022
1.000
1.010
0.9208
0.9599
1,327,281
-0.05(-4.96%)
May 11, 2022
1.090
1.100
1.000
1.010
990,718
-0.05(-4.72%)
May 10, 2022
1.060
1.100
1.010
1.060
921,892
+0.06(+6.00%)
May 09, 2022
1.070
1.070
1.000
1.000
863,285
-0.08(-7.41%)
May 06, 2022
1.110
1.110
1.060
1.080
834,805
-0.03(-2.70%)
May 05, 2022
1.150
1.155
1.100
1.110
328,625
-0.07(-5.93%)
May 04, 2022
1.170
1.200
1.125
1.180
423,612
+0.03(+2.61%)
May 03, 2022
1.150
1.170
1.130
1.150
267,228
+0.01(+0.88%)
May 02, 2022
1.110
1.150
1.090
1.140
310,203
+0.03(+2.70%)
Apr 29, 2022
1.130
1.190
1.090
1.110
489,896
-0.03(-2.63%)
Apr 28, 2022
1.140
1.140
1.050
1.140
530,614
+0.03(+2.70%)
Apr 27, 2022
1.160
1.170
1.100
1.110
462,586
-0.03(-2.63%)
Apr 26, 2022
1.190
1.190
1.130
1.140
417,157
-0.06(-5.00%)
Apr 25, 2022
1.160
1.210
1.145
1.200
463,178
+0.03(+2.56%)
Apr 22, 2022
1.190
1.225
1.170
1.170
592,622
-0.04(-3.31%)
Apr 21, 2022
1.270
1.410
1.200
1.210
2,378,301
-0.03(-2.42%)
Apr 20, 2022
1.250
1.295
1.240
1.240
369,421
-0.01(-0.80%)
Apr 19, 2022
1.200
1.279
1.190
1.250
346,231
+0.03(+2.46%)
Apr 18, 2022
1.220
1.230
1.180
1.220
519,306
+0.00(+0.00%)
Apr 14, 2022
1.330
1.350
1.220
1.220
1,937,891
+0.01(+0.83%)
Apr 13, 2022
1.240
1.280
1.210
1.210
584,222
+0.00(+0.00%)
Apr 12, 2022
1.240
1.260
1.200
1.210
739,524
+0.06(+5.22%)
Apr 11, 2022
1.180
1.220
1.150
1.150
365,421
-0.04(-3.36%)
Apr 08, 2022
1.160
1.205
1.140
1.190
522,153
+0.02(+1.71%)
Apr 07, 2022
1.190
1.230
1.130
1.170
681,212
-0.03(-2.50%)
Apr 06, 2022
1.290
1.300
1.190
1.200
973,827
-0.08(-6.25%)
Apr 05, 2022
1.450
1.450
1.280
1.280
1,057,093
-0.14(-9.86%)
Apr 04, 2022
1.300
1.440
1.250
1.420
1,862,036
+0.18(+14.52%)
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
.