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%)
Dec 01, 2023
0.8400
0.9398
0.7710
0.8940
132,607
+0.06(+7.71%)
Nov 30, 2023
0.7300
0.8800
0.7200
0.8300
337,236
+0.13(+18.57%)
Nov 29, 2023
0.6306
0.7100
0.6300
0.7000
127,844
+0.05(+7.68%)
Nov 28, 2023
0.6212
0.6947
0.6212
0.6501
127,365
+0.02(+2.43%)
Nov 27, 2023
0.5800
0.6450
0.5550
0.6347
149,588
+0.05(+9.43%)
Nov 24, 2023
0.5800
0.6000
0.5500
0.5800
45,934
+0.00(+0.09%)
Nov 22, 2023
0.5985
0.5999
0.5397
0.5795
45,119
-0.01(-1.80%)
Nov 21, 2023
0.6500
0.6899
0.5707
0.5901
81,963
-0.06(-9.15%)
Nov 20, 2023
0.7014
0.7395
0.6196
0.6495
248,945
-0.11(-14.55%)
Nov 17, 2023
0.5500
0.8998
0.5490
0.7601
867,729
+0.21(+38.45%)
Nov 16, 2023
0.5390
0.5490
0.4959
0.5490
54,524
+0.03(+5.58%)
Nov 15, 2023
0.5400
0.5400
0.5000
0.5200
129,364
+0.02(+2.97%)
Nov 14, 2023
0.4810
0.5190
0.4500
0.5050
117,870
+0.06(+13.05%)
Nov 13, 2023
0.4777
0.4777
0.4301
0.4467
56,693
+0.00(+0.16%)
Nov 10, 2023
0.5763
0.5763
0.4402
0.4460
205,039
-0.07(-14.23%)
Nov 09, 2023
0.5200
0.6266
0.5002
0.5200
234,338
-0.03(-5.45%)
Nov 08, 2023
0.4954
0.5689
0.4954
0.5500
121,906
+0.04(+7.70%)
Nov 07, 2023
0.4800
0.5188
0.4600
0.5107
106,445
+0.01(+1.45%)
Nov 06, 2023
0.4939
0.5480
0.4865
0.5034
154,270
-0.03(-5.00%)
Nov 03, 2023
0.4800
0.5323
0.4769
0.5299
64,623
+0.05(+11.09%)
Nov 02, 2023
0.4500
0.4780
0.4403
0.4770
87,992
+0.04(+9.63%)
Nov 01, 2023
0.5200
0.5200
0.4351
0.4351
119,510
+0.00(+0.02%)
Oct 31, 2023
0.4400
0.4990
0.4236
0.4350
194,293
-0.01(-1.41%)
Oct 30, 2023
0.4500
0.4600
0.4138
0.4412
219,475
-0.01(-2.17%)
Oct 27, 2023
0.5300
0.5660
0.4350
0.4510
527,593
-0.08(-14.39%)
Oct 26, 2023
0.5729
0.5800
0.5197
0.5268
249,141
-0.02(-4.41%)
Oct 25, 2023
0.6362
0.6500
0.5238
0.5511
74,777
-0.05(-8.91%)
Oct 24, 2023
0.7100
0.7094
0.6011
0.6050
231,318
-0.05(-7.91%)
Oct 23, 2023
0.7000
0.7400
0.6510
0.6570
120,663
-0.01(-2.12%)
Oct 20, 2023
0.9000
0.9400
0.6200
0.6712
298,935
-0.22(-24.40%)
Oct 19, 2023
0.9300
0.9590
0.8878
0.8878
74,424
-0.03(-2.96%)
Oct 18, 2023
0.9500
1.000
0.8456
0.9149
82,679
-0.04(-3.69%)
Oct 17, 2023
1.120
1.190
0.9400
0.9500
219,578
-0.20(-17.39%)
Oct 16, 2023
1.110
1.200
1.100
1.150
82,212
+0.06(+5.50%)
Oct 13, 2023
1.150
1.198
1.060
1.090
76,770
-0.10(-8.20%)
Oct 12, 2023
1.170
1.220
1.120
1.187
64,103
+0.04(+3.69%)
Oct 11, 2023
1.230
1.250
1.060
1.145
95,790
-0.07(-6.15%)
Oct 10, 2023
1.400
1.400
1.220
1.220
156,152
-0.18(-12.86%)
Oct 09, 2023
1.450
1.450
1.345
1.400
52,976
-0.09(-6.04%)
Oct 06, 2023
1.490
1.490
1.420
1.490
28,458
-0.01(-0.67%)
Oct 05, 2023
1.470
1.520
1.420
1.500
53,436
+0.09(+6.38%)
Oct 04, 2023
1.420
1.425
1.270
1.410
94,426
-0.04(-2.76%)
Oct 03, 2023
1.540
1.540
1.410
1.450
67,329
-0.10(-6.46%)
Oct 02, 2023
1.440
1.590
1.400
1.550
128,413
+0.10(+6.90%)
Sep 29, 2023
1.290
1.555
1.220
1.450
129,331
+0.13(+9.85%)
Sep 28, 2023
1.180
1.320
1.100
1.320
127,589
+0.12(+10.00%)
Sep 27, 2023
1.200
1.250
1.160
1.200
111,623
+0.00(+0.42%)
Sep 26, 2023
1.060
1.300
1.059
1.195
213,860
+0.06(+4.82%)
Sep 25, 2023
1.360
1.188
1.140
1.140
329,055
-0.25(-17.99%)
Sep 22, 2023
1.510
1.620
1.310
1.390
734,484
-0.72(-34.19%)
Sep 21, 2023
1.876
2.800
1.568
2.112
3,375,474
+0.44(+26.01%)
Sep 20, 2023
1.649
1.720
1.570
1.676
38,369
-0.06(-3.41%)
Sep 19, 2023
1.693
1.742
1.680
1.735
32,972
-0.01(-0.50%)
Sep 18, 2023
1.718
1.754
1.671
1.744
43,102
+0.07(+4.46%)
Sep 15, 2023
1.699
1.728
1.652
1.670
40,019
-0.03(-2.02%)
Sep 14, 2023
1.614
1.747
1.614
1.704
27,940
+0.02(+1.43%)
Sep 13, 2023
1.739
1.747
1.616
1.680
56,348
-0.02(-0.94%)
Sep 12, 2023
1.737
1.759
1.640
1.696
48,423
-0.02(-1.30%)
Sep 11, 2023
1.724
1.918
1.696
1.718
109,310
+0.01(+0.37%)
Sep 08, 2023
1.683
1.760
1.640
1.712
30,539
+0.01(+0.71%)
Sep 07, 2023
1.703
1.760
1.624
1.700
41,873
-0.04(-2.48%)
Sep 06, 2023
1.681
1.776
1.648
1.743
63,995
+0.10(+6.29%)
Sep 05, 2023
1.920
2.072
1.562
1.640
187,540
-0.36(-18.07%)
Sep 01, 2023
2.080
2.200
1.978
2.002
94,202
-0.13(-5.94%)
Aug 31, 2023
1.990
2.310
1.920
2.128
144,665
+0.14(+6.83%)
Aug 30, 2023
2.040
2.052
1.856
1.992
131,096
-0.05(-2.35%)
Aug 29, 2023
2.071
2.226
1.976
2.040
229,013
+0.07(+3.32%)
Aug 28, 2023
1.840
1.991
1.759
1.974
186,620
+0.12(+6.24%)
Aug 25, 2023
2.000
2.000
1.697
1.858
117,503
-0.05(-2.80%)
Aug 24, 2023
1.853
1.920
1.650
1.912
195,473
+0.07(+3.91%)
Aug 23, 2023
1.741
1.896
1.649
1.840
263,344
+0.09(+5.07%)
Aug 22, 2023
1.560
1.751
1.560
1.751
176,609
+0.16(+10.00%)
Aug 21, 2023
1.480
1.680
1.480
1.592
234,940
+0.07(+4.85%)
Aug 18, 2023
1.408
1.800
1.401
1.518
434,440
+0.08(+5.44%)
Aug 17, 2023
1.440
1.515
1.400
1.440
223,895
-0.02(-1.64%)
Aug 16, 2023
1.440
1.632
1.300
1.464
751,133
-0.18(-11.17%)
Aug 15, 2023
2.054
2.104
1.504
1.648
1,037,666
-0.61(-27.08%)
Aug 14, 2023
1.386
3.594
1.324
2.260
12,391,695
+0.93(+70.18%)
Aug 11, 2023
1.397
1.431
1.264
1.328
131,686
-0.11(-7.78%)
Aug 10, 2023
1.488
1.504
1.373
1.440
97,703
-0.02(-1.53%)
Aug 09, 2023
1.440
1.488
1.368
1.462
146,759
-0.01(-0.60%)
Aug 08, 2023
1.724
1.724
1.333
1.471
281,797
-0.29(-16.41%)
Aug 07, 2023
2.000
2.082
1.664
1.760
325,554
-0.24(-12.00%)
Aug 04, 2023
2.096
2.136
1.999
2.000
185,452
-0.08(-3.85%)
Aug 03, 2023
2.160
2.310
2.080
2.080
168,048
-0.11(-5.11%)
Aug 02, 2023
2.533
2.533
2.096
2.192
193,333
-0.32(-12.74%)
Aug 01, 2023
2.240
2.560
2.240
2.512
121,021
+0.15(+6.55%)
Jul 31, 2023
2.096
2.480
2.070
2.358
278,063
+0.27(+12.91%)
Jul 28, 2023
2.169
2.224
2.040
2.088
191,498
-0.14(-6.12%)
Jul 27, 2023
2.480
2.480
2.178
2.224
256,234
-0.22(-8.85%)
Jul 26, 2023
2.880
2.913
2.400
2.440
269,114
-0.42(-14.78%)
Jul 25, 2023
2.513
2.864
2.381
2.863
286,245
+0.46(+19.30%)
Jul 24, 2023
2.638
2.640
2.392
2.400
178,269
-0.13(-5.06%)
Jul 21, 2023
2.712
2.800
2.528
2.528
193,491
-0.18(-6.78%)
Jul 20, 2023
3.108
3.148
2.712
2.712
186,025
-0.37(-11.95%)
Jul 19, 2023
2.800
3.251
2.720
3.080
233,979
+0.30(+10.95%)
Jul 18, 2023
3.016
3.020
2.642
2.776
241,032
-0.08(-2.80%)
Jul 17, 2023
3.064
3.119
2.800
2.856
210,512
-0.21(-6.86%)
Jul 14, 2023
3.568
3.568
2.881
3.066
237,582
-0.41(-11.76%)
Jul 13, 2023
3.046
3.599
2.808
3.475
618,210
+0.36(+11.67%)
Jul 12, 2023
3.984
4.034
3.040
3.112
689,145
-0.60(-16.16%)
Jul 11, 2023
4.240
4.311
3.522
3.712
351,677
-0.53(-12.45%)
Jul 10, 2023
5.200
5.360
4.200
4.240
313,181
-0.81(-15.99%)
Jul 07, 2023
5.520
5.520
4.940
5.047
116,023
-0.55(-9.90%)
Jul 06, 2023
6.158
6.262
5.320
5.602
145,130
-0.40(-6.70%)
Jul 05, 2023
6.459
6.704
5.775
6.004
67,332
-0.41(-6.33%)
Jul 03, 2023
7.120
7.554
6.192
6.410
98,143
-0.79(-11.00%)
Jun 30, 2023
8.240
8.240
6.800
7.202
182,665
-0.80(-9.98%)
Jun 29, 2023
8.080
8.160
7.865
8.000
43,579
+0.00(+0.00%)
Jun 28, 2023
11.76
11.76
7.840
8.000
255,889
-4.08(-33.77%)
Jun 27, 2023
11.20
12.32
10.96
12.08
25,172
+0.64(+5.59%)
Jun 26, 2023
11.12
11.76
10.72
11.44
22,592
+0.00(+0.00%)
Jun 23, 2023
10.88
11.68
10.72
11.44
28,288
+0.24(+2.14%)
Jun 22, 2023
11.76
11.84
10.64
11.20
31,237
-0.64(-5.41%)
Jun 21, 2023
11.12
12.24
10.80
11.84
39,026
+0.56(+4.96%)
Jun 20, 2023
11.84
12.00
10.40
11.28
62,892
-1.12(-9.03%)
Jun 16, 2023
10.88
12.40
10.64
12.40
86,311
+1.60(+14.81%)
Jun 15, 2023
11.04
11.44
10.64
10.80
29,495
+0.00(+0.00%)
Jun 14, 2023
10.96
12.16
10.72
10.80
69,954
-0.08(-0.74%)
Jun 13, 2023
11.28
11.60
10.40
10.88
77,676
-0.16(-1.45%)
Jun 12, 2023
11.36
11.72
10.56
11.04
80,003
-1.00(-8.31%)
Jun 09, 2023
12.32
13.76
12.00
12.04
92,823
-2.50(-17.22%)
Jun 08, 2023
13.39
15.31
12.50
14.54
73,878
+0.94(+6.88%)
Jun 07, 2023
13.56
13.92
13.46
13.61
14,325
-0.31(-2.24%)
Jun 06, 2023
13.27
13.92
12.60
13.92
23,244
+0.24(+1.75%)
Jun 05, 2023
13.42
14.33
13.22
13.68
20,906
-0.41(-2.90%)
Jun 02, 2023
12.77
15.12
12.77
14.09
60,936
+1.61(+12.88%)
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
.