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
Smart Power Corp
(NQ:
CREG
)
1.048
+0.028 (+2.71%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 3, 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 (%)
Apr 30, 2024
1.140
1.140
1.040
1.080
15,422
-0.01(-0.92%)
Apr 29, 2024
1.110
1.160
1.050
1.090
18,592
+0.02(+1.87%)
Apr 26, 2024
1.060
1.130
0.9900
1.070
42,719
+0.02(+1.90%)
Apr 25, 2024
1.190
1.200
0.9900
1.050
79,976
-0.06(-5.41%)
Apr 24, 2024
1.230
1.240
1.070
1.110
54,837
-0.07(-5.93%)
Apr 23, 2024
1.130
1.250
1.130
1.180
9,231
+0.00(+0.00%)
Apr 22, 2024
1.220
1.260
1.140
1.180
8,574
-0.01(-0.84%)
Apr 19, 2024
1.420
1.420
1.130
1.190
12,651
-0.01(-0.84%)
Apr 18, 2024
1.120
1.280
1.120
1.200
11,887
+0.03(+2.57%)
Apr 17, 2024
1.150
1.240
1.150
1.170
8,004
-0.02(-1.68%)
Apr 16, 2024
1.200
1.200
1.145
1.190
20,254
-0.04(-3.25%)
Apr 15, 2024
1.280
1.280
1.202
1.230
9,662
-0.09(-6.82%)
Apr 12, 2024
1.300
1.360
1.300
1.320
14,850
-0.02(-1.49%)
Apr 11, 2024
1.370
1.430
1.300
1.340
14,144
+0.01(+0.75%)
Apr 10, 2024
1.420
1.440
1.320
1.330
9,748
-0.03(-2.56%)
Apr 09, 2024
1.300
1.470
1.300
1.365
39,316
-0.01(-0.36%)
Apr 08, 2024
1.380
1.430
1.355
1.370
10,654
+0.01(+0.74%)
Apr 05, 2024
1.330
1.390
1.290
1.360
23,144
-0.01(-0.73%)
Apr 04, 2024
1.430
1.480
1.320
1.370
15,616
-0.10(-6.80%)
Apr 03, 2024
1.510
1.570
1.366
1.470
62,253
+0.04(+2.80%)
Apr 02, 2024
1.360
1.490
1.300
1.430
30,139
+0.03(+2.14%)
Apr 01, 2024
1.240
1.580
1.210
1.400
68,656
+0.16(+12.90%)
Mar 28, 2024
1.150
1.300
1.110
1.240
104,961
+0.11(+9.73%)
Mar 27, 2024
1.160
1.190
1.040
1.130
54,221
+0.03(+2.73%)
Mar 26, 2024
1.060
1.160
1.060
1.100
40,253
+0.00(+0.00%)
Mar 25, 2024
1.170
1.190
1.100
1.100
21,130
-0.05(-4.35%)
Mar 22, 2024
1.210
1.230
1.100
1.150
41,169
-0.05(-4.17%)
Mar 21, 2024
1.250
1.290
1.180
1.200
14,613
+0.00(+0.00%)
Mar 20, 2024
1.300
1.300
1.190
1.200
30,987
-0.05(-4.00%)
Mar 19, 2024
1.260
1.320
1.250
1.250
3,804
-0.01(-0.82%)
Mar 18, 2024
1.320
1.320
1.190
1.260
28,044
+0.00(+0.02%)
Mar 15, 2024
1.270
1.340
1.200
1.260
21,699
-0.00(-0.40%)
Mar 14, 2024
1.260
1.380
1.250
1.265
20,630
-0.01(-0.39%)
Mar 13, 2024
1.260
1.350
1.205
1.270
33,597
-0.03(-2.31%)
Mar 12, 2024
1.370
1.470
1.250
1.300
43,371
-0.14(-9.72%)
Mar 11, 2024
1.370
1.440
1.312
1.440
21,402
-0.01(-0.69%)
Mar 08, 2024
1.490
1.490
1.350
1.450
23,956
-0.01(-0.68%)
Mar 07, 2024
1.370
1.530
1.350
1.460
37,400
+0.03(+2.46%)
Mar 06, 2024
1.510
1.510
1.400
1.425
27,761
-0.11(-7.47%)
Mar 05, 2024
1.680
1.680
1.470
1.540
35,001
-0.05(-3.14%)
Mar 04, 2024
1.696
1.696
1.550
1.590
9,429
+0.03(+1.92%)
Mar 01, 2024
1.710
1.749
1.560
1.560
20,033
-0.16(-9.30%)
Feb 29, 2024
1.860
1.860
1.600
1.720
19,756
-0.02(-1.15%)
Feb 28, 2024
1.560
1.777
1.560
1.740
44,004
+0.13(+8.07%)
Feb 27, 2024
1.550
1.680
1.550
1.610
26,324
+0.01(+0.63%)
Feb 26, 2024
1.460
1.620
1.450
1.600
15,645
+0.10(+6.67%)
Feb 23, 2024
1.460
1.530
1.420
1.500
17,704
-0.01(-0.66%)
Feb 22, 2024
1.496
1.579
1.400
1.510
27,105
-0.02(-1.31%)
Feb 21, 2024
1.500
1.590
1.460
1.530
35,785
-0.03(-1.92%)
Feb 20, 2024
1.530
1.640
1.488
1.560
42,525
-0.09(-5.45%)
Feb 16, 2024
1.670
1.870
1.560
1.650
140,890
-0.23(-12.23%)
Feb 15, 2024
1.420
2.000
1.420
1.880
464,392
+0.54(+40.30%)
Feb 14, 2024
1.360
1.410
1.260
1.340
19,376
-0.02(-1.47%)
Feb 13, 2024
1.390
1.540
1.290
1.360
48,166
+0.00(+0.00%)
Feb 12, 2024
1.310
1.385
1.270
1.360
29,940
+0.11(+8.80%)
Feb 09, 2024
1.330
1.330
1.210
1.250
9,700
-0.02(-1.57%)
Feb 08, 2024
1.240
1.330
1.240
1.270
12,605
-0.04(-3.05%)
Feb 07, 2024
1.275
1.340
1.275
1.310
7,132
+0.03(+2.34%)
Feb 06, 2024
1.290
1.360
1.230
1.280
9,682
-0.01(-0.78%)
Feb 05, 2024
1.460
1.460
1.290
1.290
17,262
-0.12(-8.51%)
Feb 02, 2024
1.440
1.480
1.300
1.410
29,197
-0.03(-2.08%)
Feb 01, 2024
1.410
1.580
1.410
1.440
30,419
+0.00(+0.00%)
Jan 31, 2024
1.550
1.550
1.440
1.440
6,346
-0.03(-2.04%)
Jan 30, 2024
1.570
1.570
1.460
1.470
11,576
-0.03(-2.33%)
Jan 29, 2024
1.590
1.620
1.505
1.505
7,561
-0.09(-5.35%)
Jan 26, 2024
1.600
1.600
1.520
1.590
5,236
+0.04(+2.77%)
Jan 25, 2024
1.590
1.604
1.516
1.547
12,368
-0.02(-1.45%)
Jan 24, 2024
1.570
1.640
1.540
1.570
1,584
+0.04(+2.61%)
Jan 23, 2024
1.620
1.625
1.510
1.530
5,633
+0.00(+0.00%)
Jan 22, 2024
1.540
1.615
1.500
1.530
4,854
+0.01(+0.66%)
Jan 19, 2024
1.530
1.610
1.460
1.520
15,242
+0.03(+2.01%)
Jan 18, 2024
1.600
1.670
1.470
1.490
29,996
-0.13(-8.02%)
Jan 17, 2024
1.580
1.630
1.440
1.620
17,285
-0.04(-2.41%)
Jan 16, 2024
1.850
1.850
1.620
1.660
32,703
-0.12(-6.74%)
Jan 12, 2024
1.800
1.910
1.780
1.780
26,016
+0.06(+3.49%)
Jan 11, 2024
1.720
1.942
1.621
1.720
100,568
+0.08(+4.88%)
Jan 10, 2024
1.640
1.750
1.620
1.640
15,842
+0.04(+2.50%)
Jan 09, 2024
1.470
1.680
1.460
1.600
65,107
+0.13(+8.84%)
Jan 08, 2024
1.490
1.524
1.470
1.470
7,124
+0.00(+0.00%)
Jan 05, 2024
1.470
1.550
1.470
1.470
3,964
+0.01(+0.60%)
Jan 04, 2024
1.550
1.550
1.440
1.461
20,157
-0.05(-3.23%)
Jan 03, 2024
1.530
1.690
1.460
1.510
29,134
-0.01(-0.66%)
Jan 02, 2024
1.610
1.620
1.420
1.520
26,299
-0.03(-1.94%)
Dec 29, 2023
1.650
1.650
1.500
1.550
23,749
-0.05(-3.13%)
Dec 28, 2023
1.390
1.650
1.388
1.600
83,895
+0.18(+12.68%)
Dec 27, 2023
1.532
1.532
1.390
1.420
16,155
-0.10(-6.52%)
Dec 26, 2023
1.600
1.600
1.449
1.519
30,471
+0.00(+0.12%)
Dec 22, 2023
1.526
1.555
1.450
1.517
11,456
+0.00(+0.08%)
Dec 21, 2023
1.470
1.560
1.400
1.516
28,762
+0.11(+7.52%)
Dec 20, 2023
1.480
1.480
1.290
1.410
32,699
-0.05(-3.42%)
Dec 19, 2023
1.320
1.470
1.300
1.460
25,467
+0.19(+14.96%)
Dec 18, 2023
1.270
1.367
1.270
1.270
9,856
-0.01(-0.78%)
Dec 15, 2023
1.150
1.330
1.130
1.280
49,307
+0.11(+9.40%)
Dec 14, 2023
1.150
1.170
1.150
1.170
1,701
+0.01(+0.86%)
Dec 13, 2023
1.130
1.160
1.090
1.160
2,329
+0.06(+5.45%)
Dec 12, 2023
1.140
1.140
1.090
1.100
6,836
+0.00(+0.00%)
Dec 11, 2023
1.160
1.260
1.050
1.100
45,655
-0.06(-5.17%)
Dec 08, 2023
1.220
1.250
1.140
1.160
25,323
-0.01(-0.91%)
Dec 07, 2023
1.170
1.180
1.170
1.171
1,175
-0.01(-0.79%)
Dec 06, 2023
1.110
1.190
1.110
1.180
3,401
+0.06(+5.36%)
Dec 05, 2023
1.120
1.200
1.120
1.120
11,014
+0.00(+0.00%)
Dec 04, 2023
1.100
1.150
1.100
1.120
5,511
+0.00(+0.21%)
Dec 01, 2023
1.070
1.118
1.070
1.118
5,176
+0.01(+0.69%)
Nov 30, 2023
1.150
1.200
1.030
1.110
31,676
+0.01(+0.91%)
Nov 29, 2023
1.180
1.210
1.100
1.100
5,479
-0.02(-1.79%)
Nov 28, 2023
1.110
1.200
1.087
1.120
26,397
+0.04(+3.30%)
Nov 27, 2023
1.060
1.121
1.060
1.084
9,682
-0.01(-0.53%)
Nov 24, 2023
1.090
1.100
1.050
1.090
14,899
-0.02(-1.80%)
Nov 22, 2023
1.130
1.135
1.050
1.110
10,806
+0.02(+1.83%)
Nov 21, 2023
1.070
1.160
1.060
1.090
9,772
-0.06(-5.22%)
Nov 20, 2023
1.230
1.230
1.100
1.150
19,853
-0.02(-1.71%)
Nov 17, 2023
1.110
1.330
1.070
1.170
128,843
+0.10(+8.91%)
Nov 16, 2023
1.010
1.080
1.010
1.074
2,223
+0.03(+3.30%)
Nov 15, 2023
1.060
1.090
1.010
1.040
7,646
-0.04(-3.70%)
Nov 14, 2023
1.000
1.090
1.000
1.080
8,765
+0.05(+4.85%)
Nov 13, 2023
1.040
1.110
1.020
1.030
13,858
-0.01(-0.95%)
Nov 10, 2023
1.080
1.080
1.020
1.040
10,050
-0.04(-3.70%)
Nov 09, 2023
1.070
1.135
1.062
1.080
3,384
-0.00(-0.02%)
Nov 08, 2023
1.220
1.220
1.070
1.080
11,057
-0.02(-1.83%)
Nov 07, 2023
1.100
1.100
1.100
1.100
622
+0.02(+1.77%)
Nov 06, 2023
1.100
1.100
1.080
1.081
2,267
-0.02(-1.73%)
Nov 03, 2023
1.090
1.151
1.090
1.100
5,754
+0.06(+5.77%)
Nov 02, 2023
1.000
1.050
1.000
1.040
1,889
-0.01(-1.06%)
Nov 01, 2023
1.050
1.090
1.045
1.051
2,714
+0.00(+0.02%)
Oct 31, 2023
1.070
1.071
1.016
1.051
6,237
+0.00(+0.09%)
Oct 30, 2023
1.080
1.080
1.050
1.050
6,921
+0.02(+1.94%)
Oct 27, 2023
1.090
1.150
1.025
1.030
21,207
+0.03(+3.00%)
Oct 26, 2023
1.000
1.080
1.000
1.000
21,996
-0.03(-2.91%)
Oct 25, 2023
1.160
1.175
1.000
1.030
32,186
-0.12(-10.43%)
Oct 24, 2023
1.220
1.220
1.150
1.150
7,447
-0.02(-1.41%)
Oct 23, 2023
1.210
1.213
1.160
1.166
5,338
-0.02(-2.00%)
Oct 20, 2023
1.340
1.340
1.190
1.190
16,644
-0.16(-11.84%)
Oct 19, 2023
1.220
1.380
1.220
1.350
16,011
+0.11(+8.87%)
Oct 18, 2023
1.220
1.290
1.220
1.240
8,939
-0.01(-0.42%)
Oct 17, 2023
1.220
1.290
1.220
1.245
5,354
-0.01(-1.17%)
Oct 16, 2023
1.230
1.320
1.250
1.260
6,330
-0.01(-0.79%)
Oct 13, 2023
1.320
1.380
1.270
1.270
9,606
-0.04(-3.05%)
Oct 12, 2023
1.340
1.400
1.290
1.310
13,117
-0.01(-1.13%)
Oct 11, 2023
1.350
1.350
1.280
1.325
881
+0.02(+1.92%)
Oct 10, 2023
1.300
1.360
1.285
1.300
1,718
-0.01(-0.76%)
Oct 09, 2023
1.300
1.310
1.275
1.310
5,203
+0.03(+1.95%)
Oct 06, 2023
1.260
1.370
1.180
1.285
5,807
+0.00(+0.39%)
Oct 05, 2023
1.350
1.370
1.260
1.280
5,722
-0.04(-3.03%)
Oct 04, 2023
1.398
1.398
1.300
1.320
2,123
+0.03(+2.33%)
Oct 03, 2023
1.340
1.390
1.280
1.290
19,450
-0.11(-7.86%)
Oct 02, 2023
1.230
1.450
1.220
1.400
23,009
+0.15(+12.00%)
Sep 29, 2023
1.290
1.450
1.200
1.250
21,711
-0.01(-0.79%)
Sep 28, 2023
1.210
1.340
1.205
1.260
9,543
+0.02(+2.02%)
Sep 27, 2023
1.140
1.290
1.140
1.235
10,519
+0.09(+7.39%)
Sep 26, 2023
1.200
1.200
1.150
1.150
9,258
+0.00(+0.00%)
Sep 25, 2023
1.330
1.170
1.150
1.150
9,458
-0.12(-9.47%)
Sep 22, 2023
1.440
1.452
1.270
1.270
30,961
-0.14(-9.91%)
Sep 21, 2023
1.160
1.410
1.160
1.410
106,672
+0.24(+20.51%)
Sep 20, 2023
1.180
1.190
1.150
1.170
17,553
+0.05(+4.46%)
Sep 19, 2023
1.140
1.177
1.120
1.120
12,186
-0.04(-3.45%)
Sep 18, 2023
1.130
1.240
1.130
1.160
9,114
+0.02(+1.75%)
Sep 15, 2023
1.160
1.170
1.120
1.140
11,156
-0.03(-2.56%)
Sep 14, 2023
1.130
1.170
1.103
1.170
4,716
+0.07(+6.35%)
Sep 13, 2023
1.139
1.174
1.091
1.100
8,810
-0.04(-3.59%)
Sep 12, 2023
1.170
1.170
1.140
1.141
4,078
+0.02(+1.87%)
Sep 11, 2023
1.120
1.180
1.120
1.120
7,010
+0.00(+0.00%)
Sep 08, 2023
1.180
1.180
1.120
1.120
2,603
-0.05(-4.11%)
Sep 07, 2023
1.120
1.169
1.120
1.168
11,774
+0.03(+2.46%)
Sep 06, 2023
1.180
1.180
1.060
1.140
43,868
+0.00(+0.00%)
Sep 05, 2023
1.150
1.175
1.110
1.140
14,236
+0.01(+0.88%)
Sep 01, 2023
1.070
1.210
1.050
1.130
49,163
+0.07(+6.33%)
Aug 31, 2023
1.041
1.077
1.010
1.063
6,758
+0.00(+0.16%)
Aug 30, 2023
1.030
1.102
1.030
1.061
8,453
+0.01(+1.05%)
Aug 29, 2023
1.080
1.100
1.050
1.050
9,208
+0.02(+1.94%)
Aug 28, 2023
1.070
1.090
1.030
1.030
17,080
-0.03(-2.83%)
Aug 25, 2023
1.080
1.080
1.060
1.060
2,275
+0.01(+0.95%)
Aug 24, 2023
1.070
1.129
1.040
1.050
22,916
+0.01(+0.96%)
Aug 23, 2023
1.020
1.112
1.015
1.040
19,153
+0.01(+0.97%)
Aug 22, 2023
1.110
1.140
1.030
1.030
9,447
-0.04(-3.73%)
Aug 21, 2023
1.090
1.110
1.050
1.070
8,236
+0.01(+0.93%)
Aug 18, 2023
1.020
1.090
1.020
1.060
8,736
-0.01(-1.40%)
Aug 17, 2023
1.002
1.150
1.000
1.075
20,781
+0.01(+1.42%)
Aug 16, 2023
1.150
1.150
1.050
1.060
21,843
-0.07(-6.19%)
Aug 15, 2023
1.180
1.190
1.130
1.130
8,434
-0.03(-2.59%)
Aug 14, 2023
1.200
1.209
1.160
1.160
18,781
-0.02(-1.69%)
Aug 11, 2023
1.130
1.210
1.130
1.180
23,907
+0.04(+3.51%)
Aug 10, 2023
1.160
1.200
1.130
1.140
14,363
+0.02(+1.79%)
Aug 09, 2023
1.220
1.220
1.120
1.120
15,587
-0.06(-5.08%)
Aug 08, 2023
1.290
1.290
1.150
1.180
67,392
-0.07(-5.60%)
Aug 07, 2023
1.270
1.270
1.250
1.250
27,041
-0.06(-4.58%)
Aug 04, 2023
1.270
1.330
1.260
1.310
25,467
+0.04(+3.15%)
Aug 03, 2023
1.300
1.370
1.260
1.270
37,921
+0.01(+0.79%)
Aug 02, 2023
1.320
1.350
1.250
1.260
31,806
-0.02(-1.56%)
Aug 01, 2023
1.500
1.500
1.270
1.280
68,851
-0.18(-12.33%)
Jul 31, 2023
1.500
1.500
1.450
1.460
8,975
+0.03(+2.05%)
Jul 28, 2023
1.500
1.500
1.431
1.431
19,275
-0.04(-2.67%)
Jul 27, 2023
1.500
1.500
1.430
1.470
12,192
-0.03(-2.00%)
Jul 26, 2023
1.500
1.511
1.480
1.500
6,688
+0.02(+1.35%)
Jul 25, 2023
1.480
1.550
1.470
1.480
9,543
-0.03(-1.99%)
Jul 24, 2023
1.550
1.550
1.470
1.510
14,460
+0.02(+1.68%)
Jul 21, 2023
1.490
1.520
1.460
1.485
14,984
-0.01(-1.00%)
Jul 20, 2023
1.530
1.530
1.473
1.500
7,155
-0.02(-1.32%)
Jul 19, 2023
1.480
1.565
1.480
1.520
6,799
+0.00(+0.00%)
Jul 18, 2023
1.500
1.521
1.450
1.520
9,720
+0.02(+1.33%)
Jul 17, 2023
1.590
1.590
1.419
1.500
66,753
-0.09(-5.66%)
Jul 14, 2023
1.600
1.620
1.570
1.590
11,346
-0.01(-0.63%)
Jul 13, 2023
1.650
1.670
1.600
1.600
24,062
+0.01(+0.63%)
Jul 12, 2023
1.600
1.748
1.560
1.590
70,467
-0.01(-0.63%)
Jul 11, 2023
1.600
1.610
1.560
1.600
54,038
+0.00(+0.00%)
Jul 10, 2023
1.600
1.850
1.580
1.600
44,811
-0.03(-1.84%)
Jul 07, 2023
1.610
1.710
1.610
1.630
11,173
+0.02(+1.24%)
Jul 06, 2023
1.620
1.680
1.600
1.610
14,665
-0.01(-0.62%)
Jul 05, 2023
1.780
1.780
1.620
1.620
23,397
-0.02(-1.22%)
Jul 03, 2023
1.610
1.680
1.600
1.640
8,713
+0.02(+1.23%)
Jun 30, 2023
1.660
1.750
1.600
1.620
38,923
-0.04(-2.41%)
Jun 29, 2023
1.690
1.780
1.655
1.660
7,748
+0.02(+1.22%)
Jun 28, 2023
1.700
1.970
1.620
1.640
23,586
-0.11(-6.29%)
Jun 27, 2023
1.700
1.790
1.550
1.750
16,989
+0.06(+3.55%)
Jun 26, 2023
1.880
2.000
1.680
1.690
36,971
-0.06(-3.43%)
Jun 23, 2023
1.950
2.040
1.750
1.750
22,202
-0.15(-7.89%)
Jun 22, 2023
2.030
2.030
1.900
1.900
13,006
-0.09(-4.52%)
Jun 21, 2023
2.130
2.130
1.940
1.990
16,983
+0.04(+2.05%)
Jun 20, 2023
2.000
2.050
1.950
1.950
27,106
-0.05(-2.50%)
Jun 16, 2023
2.000
2.039
1.970
2.000
11,937
+0.03(+1.52%)
Jun 15, 2023
2.070
2.080
1.950
1.970
12,921
+0.39(+24.68%)
May 08, 2023
1.610
1.650
1.550
1.580
12,113
+0.03(+1.94%)
May 05, 2023
1.590
1.640
1.550
1.550
19,523
-0.01(-0.68%)
May 04, 2023
1.620
1.690
1.530
1.561
32,861
-0.02(-1.23%)
May 03, 2023
1.740
1.760
1.530
1.580
69,140
-0.21(-11.73%)
May 02, 2023
1.830
2.080
1.710
1.790
256,637
-0.14(-7.47%)
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
.