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 (%)
May 31, 2019
984.00
984.00
876.00
914.40
93
-45.60(-4.75%)
May 30, 2019
976.80
1006
945.50
960.00
45
-26.40(-2.68%)
May 29, 2019
943.20
1001
895.20
986.40
168
+91.20(+10.19%)
May 28, 2019
936.00
986.40
892.80
895.20
81
-33.84(-3.64%)
May 24, 2019
960.00
988.80
929.04
929.04
31
-6.96(-0.74%)
May 23, 2019
1001
1022
936.00
936.00
42
-100.80(-9.72%)
May 22, 2019
909.60
1039
890.40
1037
177
+124.80(+13.68%)
May 21, 2019
892.80
943.20
840.00
912.00
175
+4.80(+0.53%)
May 20, 2019
1061
1061
736.80
907.20
775
-144.00(-13.70%)
May 17, 2019
1128
1147
1042
1051
203
-88.80(-7.79%)
May 16, 2019
1202
1219
1116
1140
59
-31.20(-2.66%)
May 15, 2019
1200
1200
1154
1171
42
-7.20(-0.61%)
May 14, 2019
1176
1200
1128
1178
45
+24.00(+2.08%)
May 13, 2019
1212
1222
1128
1154
72
-45.60(-3.80%)
May 10, 2019
1229
1229
1154
1200
174
-22.80(-1.86%)
May 09, 2019
1282
1282
1176
1223
317
-44.40(-3.50%)
May 08, 2019
1291
1307
1238
1267
229
-24.00(-1.86%)
May 07, 2019
1198
1339
1198
1291
543
+84.00(+6.96%)
May 06, 2019
1183
1234
1142
1207
167
-31.20(-2.52%)
May 03, 2019
1173
1238
1164
1238
118
+21.60(+1.78%)
May 02, 2019
1174
1224
1128
1217
128
+55.20(+4.75%)
May 01, 2019
1162
1200
1116
1162
136
-2.40(-0.21%)
Apr 30, 2019
1126
1176
1104
1164
337
+25.20(+2.21%)
Apr 29, 2019
1145
1152
1106
1139
283
-3.60(-0.32%)
Apr 26, 2019
1159
1176
1104
1142
418
-16.80(-1.45%)
Apr 25, 2019
1270
1270
1121
1159
423
-72.00(-5.85%)
Apr 24, 2019
1241
1289
1200
1231
338
-14.40(-1.16%)
Apr 23, 2019
1243
1313
1226
1246
731
+4.80(+0.39%)
Apr 22, 2019
1217
1320
1217
1241
396
-28.80(-2.27%)
Apr 18, 2019
1154
1320
1138
1270
1,025
+105.60(+9.07%)
Apr 17, 2019
1193
1248
1116
1164
883
-21.60(-1.82%)
Apr 16, 2019
1296
1346
1027
1186
1,123
-110.40(-8.52%)
Apr 15, 2019
1325
1373
1296
1296
400
-76.80(-5.59%)
Apr 12, 2019
1409
1440
1306
1373
1,124
+26.40(+1.96%)
Apr 11, 2019
1368
1440
1332
1346
588
-24.00(-1.75%)
Apr 10, 2019
1536
1550
1363
1370
940
-160.80(-10.50%)
Apr 09, 2019
1488
1620
1488
1531
601
-2.40(-0.16%)
Apr 08, 2019
1526
1632
1476
1534
1,242
+50.40(+3.40%)
Apr 05, 2019
1438
1649
1438
1483
2,120
+72.00(+5.10%)
Apr 04, 2019
1740
1800
1404
1411
2,845
-312.00(-18.11%)
Apr 03, 2019
1282
1884
1248
1723
7,533
+489.60(+39.69%)
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
.