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
Powerbridge Technologies Ltd
(NQ:
PBTS
)
1.100
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 29, 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 (%)
Jan 29, 2024
1.100
0
+0.08(+7.32%)
Jan 26, 2024
1.020
1.110
0.9000
1.025
234,228
-0.06(-5.09%)
Jan 25, 2024
1.060
1.245
1.060
1.080
366,981
+0.03(+2.86%)
Jan 24, 2024
1.170
1.380
1.014
1.050
476,587
-0.01(-0.94%)
Jan 23, 2024
1.020
1.140
1.000
1.060
36,089
+0.04(+3.92%)
Jan 22, 2024
1.040
1.080
0.9820
1.020
55,684
-0.02(-1.92%)
Jan 19, 2024
1.010
1.090
0.9500
1.040
105,641
+0.03(+2.97%)
Jan 18, 2024
0.9900
1.100
0.9167
1.010
103,063
+0.00(+0.00%)
Jan 17, 2024
1.040
1.060
0.9443
1.010
25,374
+0.00(+0.00%)
Jan 16, 2024
1.000
1.030
0.9070
1.010
91,459
+0.00(+0.00%)
Jan 12, 2024
1.020
1.110
0.9642
1.010
77,824
+0.01(+1.00%)
Jan 11, 2024
1.220
1.250
0.8983
1.000
232,192
-0.20(-16.67%)
Jan 10, 2024
1.440
1.510
1.190
1.200
180,615
-0.23(-16.08%)
Jan 09, 2024
1.530
1.530
1.400
1.430
98,422
-0.05(-3.38%)
Jan 08, 2024
1.410
1.515
1.410
1.480
67,716
+0.07(+4.96%)
Jan 05, 2024
1.540
1.570
1.410
1.410
99,921
-0.06(-4.08%)
Jan 04, 2024
1.540
1.620
1.400
1.470
150,932
-0.06(-3.92%)
Jan 03, 2024
1.530
1.700
1.400
1.530
235,694
+0.02(+1.32%)
Jan 02, 2024
1.590
1.740
1.450
1.510
383,196
+0.01(+0.67%)
Dec 29, 2023
1.420
1.620
1.400
1.500
190,025
+0.09(+6.38%)
Dec 28, 2023
1.560
1.620
1.400
1.410
148,152
-0.15(-9.62%)
Dec 27, 2023
1.400
1.587
1.330
1.560
242,439
+0.19(+13.87%)
Dec 26, 2023
1.270
1.450
1.250
1.370
124,863
+0.11(+8.73%)
Dec 22, 2023
1.310
1.460
1.200
1.260
156,429
-0.07(-5.26%)
Dec 21, 2023
1.170
1.580
1.170
1.330
731,758
+0.19(+16.67%)
Dec 20, 2023
1.100
1.200
1.050
1.140
169,757
+0.04(+3.64%)
Dec 19, 2023
1.190
1.190
1.080
1.100
98,881
-0.09(-7.56%)
Dec 18, 2023
1.210
1.211
1.150
1.190
118,763
+0.03(+2.59%)
Dec 15, 2023
1.130
1.230
1.130
1.160
101,855
+0.03(+2.65%)
Dec 14, 2023
1.140
1.220
1.050
1.130
132,572
-0.02(-1.74%)
Dec 13, 2023
1.140
1.150
1.030
1.150
81,054
+0.01(+0.88%)
Dec 12, 2023
1.220
1.220
1.100
1.140
130,960
+0.03(+2.70%)
Dec 11, 2023
1.160
1.210
1.050
1.110
162,059
-0.11(-9.02%)
Dec 08, 2023
1.390
1.390
1.130
1.220
308,987
+0.05(+4.27%)
Dec 07, 2023
1.100
1.360
1.020
1.170
569,668
+0.15(+14.63%)
Dec 06, 2023
0.8800
1.060
0.8340
1.021
274,820
+0.15(+16.58%)
Dec 05, 2023
0.9899
0.9899
0.8310
0.8755
210,506
-0.13(-13.32%)
Dec 04, 2023
1.000
1.080
0.9419
1.010
453,541
+0.12(+12.98%)
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
.