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 29, 2020
640.80
640.80
607.20
624.00
332
-16.80(-2.62%)
May 28, 2020
684.00
700.80
631.20
640.80
112
-38.40(-5.65%)
May 27, 2020
631.20
703.20
631.20
679.20
482
+43.20(+6.79%)
May 26, 2020
669.60
669.60
631.20
636.00
503
-21.60(-3.28%)
May 22, 2020
628.80
696.00
628.80
657.60
272
+15.60(+2.43%)
May 21, 2020
669.60
684.00
635.74
642.00
174
-39.89(-5.85%)
May 20, 2020
672.00
698.40
645.60
681.89
299
-6.91(-1.00%)
May 19, 2020
650.40
708.38
620.40
688.80
336
+43.20(+6.69%)
May 18, 2020
645.60
655.20
609.60
645.60
232
-2.40(-0.37%)
May 15, 2020
679.20
681.60
630.48
648.00
62
-24.00(-3.57%)
May 14, 2020
605.40
679.20
605.40
672.00
309
+48.00(+7.69%)
May 13, 2020
616.80
636.00
608.95
624.00
121
+4.80(+0.78%)
May 12, 2020
648.00
691.20
609.60
619.20
228
-21.60(-3.37%)
May 11, 2020
638.40
684.00
638.40
640.80
195
-18.96(-2.87%)
May 08, 2020
636.00
686.40
636.00
659.76
162
+6.96(+1.07%)
May 07, 2020
660.07
688.32
626.40
652.80
272
-21.58(-3.20%)
May 06, 2020
672.00
686.40
626.40
674.38
197
+2.38(+0.35%)
May 05, 2020
625.20
688.80
606.55
672.00
197
+50.40(+8.11%)
May 04, 2020
624.00
642.34
604.80
621.60
192
-26.40(-4.07%)
May 01, 2020
624.00
684.00
614.40
648.00
215
+2.81(+0.44%)
Apr 30, 2020
631.87
682.82
609.60
645.19
158
+9.19(+1.45%)
Apr 29, 2020
698.74
705.24
633.60
636.00
176
-57.60(-8.30%)
Apr 28, 2020
572.35
705.60
572.35
693.60
284
+45.60(+7.04%)
Apr 27, 2020
633.60
691.20
612.00
648.00
154
-4.80(-0.74%)
Apr 24, 2020
688.54
715.18
631.20
652.80
104
-21.60(-3.20%)
Apr 23, 2020
675.22
690.43
615.60
674.40
178
-21.60(-3.10%)
Apr 22, 2020
660.00
720.00
660.00
696.00
118
+43.20(+6.62%)
Apr 21, 2020
655.27
655.27
637.20
652.80
59
+12.00(+1.87%)
Apr 20, 2020
616.80
662.40
588.00
640.80
191
-19.20(-2.91%)
Apr 17, 2020
705.58
705.58
648.00
660.00
54
-31.20(-4.51%)
Apr 16, 2020
645.60
747.60
594.24
691.20
178
+81.60(+13.39%)
Apr 15, 2020
667.20
667.20
594.79
609.60
103
-31.20(-4.87%)
Apr 14, 2020
667.46
696.26
592.80
640.80
88
-8.76(-1.35%)
Apr 13, 2020
568.27
696.00
559.20
649.56
147
+62.76(+10.70%)
Apr 09, 2020
601.94
624.00
558.34
586.80
105
-15.60(-2.59%)
Apr 08, 2020
564.00
604.80
540.00
602.40
154
+29.28(+5.11%)
Apr 07, 2020
557.54
601.20
538.80
573.12
114
+18.07(+3.26%)
Apr 06, 2020
616.78
621.60
552.02
555.05
154
-30.55(-5.22%)
Apr 03, 2020
571.37
589.20
533.18
585.60
140
+21.60(+3.83%)
Apr 02, 2020
564.00
607.20
547.20
564.00
103
-4.80(-0.84%)
Apr 01, 2020
539.93
576.00
532.63
568.80
108
-26.40(-4.44%)
Mar 31, 2020
595.20
600.00
511.20
595.20
183
+33.60(+5.98%)
Mar 30, 2020
600.00
600.00
527.16
561.60
149
-15.60(-2.70%)
Mar 27, 2020
614.38
614.38
528.00
577.20
87
-34.80(-5.69%)
Mar 26, 2020
583.20
614.40
552.00
612.00
55
+48.00(+8.51%)
Mar 25, 2020
561.60
624.00
549.60
564.00
83
+19.20(+3.52%)
Mar 24, 2020
508.80
583.20
508.80
544.80
48
+48.00(+9.66%)
Mar 23, 2020
439.20
513.60
439.20
496.80
131
-16.80(-3.27%)
Mar 20, 2020
480.00
528.00
480.00
513.60
26
+7.20(+1.42%)
Mar 19, 2020
442.99
530.40
442.99
506.40
87
+12.00(+2.43%)
Mar 18, 2020
441.60
547.20
441.60
494.40
139
-34.80(-6.58%)
Mar 17, 2020
480.00
547.20
455.59
529.20
34
-2.23(-0.42%)
Mar 16, 2020
571.20
571.20
439.20
531.43
19
-41.93(-7.31%)
Mar 13, 2020
621.89
648.00
567.17
573.36
8
+13.99(+2.50%)
Mar 12, 2020
628.80
648.00
552.00
559.37
16
-93.67(-14.34%)
Mar 11, 2020
624.00
662.40
616.80
653.04
17
+8.50(+1.32%)
Mar 10, 2020
636.65
664.80
621.60
644.54
33
+7.06(+1.11%)
Mar 09, 2020
693.07
693.98
637.49
637.49
20
-12.22(-1.88%)
Mar 06, 2020
650.40
681.60
640.80
649.70
20
+4.10(+0.64%)
Mar 05, 2020
691.20
691.20
640.80
645.60
14
-45.60(-6.60%)
Mar 04, 2020
693.94
693.94
691.20
691.20
1
+52.80(+8.27%)
Mar 03, 2020
712.80
720.00
636.00
638.40
18
+14.40(+2.31%)
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
.