Stock Quote

Cbak Energy Technology Inc (NQ: CBAT )

1.220 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 1.230 1.230 1.210 1.220 173,018 -0.01(-0.81%)
Dec 02, 2022 1.150 1.244 1.150 1.230 197,422 +0.05(+4.24%)
Dec 01, 2022 1.180 1.190 1.161 1.180 138,846 +0.01(+0.85%)
Nov 30, 2022 1.150 1.180 1.130 1.170 224,619 +0.03(+2.63%)
Nov 29, 2022 1.160 1.170 1.124 1.140 106,366 -0.01(-0.87%)
Nov 28, 2022 1.160 1.180 1.150 1.150 143,613 -0.02(-1.71%)
Nov 25, 2022 1.160 1.170 1.160 1.170 38,794 +0.00(+0.00%)
Nov 23, 2022 1.180 1.180 1.160 1.170 91,645 -0.01(-0.85%)
Nov 22, 2022 1.200 1.210 1.170 1.180 181,522 +0.02(+1.72%)
Nov 21, 2022 1.210 1.220 1.160 1.160 145,999 -0.08(-6.45%)
Nov 18, 2022 1.200 1.240 1.200 1.240 115,222 +0.03(+2.48%)
Nov 17, 2022 1.240 1.256 1.200 1.210 227,101 -0.07(-5.47%)
Nov 16, 2022 1.250 1.310 1.250 1.280 137,569 +0.04(+3.23%)
Nov 15, 2022 1.320 1.345 1.240 1.240 455,468 -0.07(-5.34%)
Nov 14, 2022 1.280 1.350 1.190 1.310 370,560 +0.03(+2.34%)
Nov 11, 2022 1.180 1.280 1.180 1.280 449,738 +0.11(+9.40%)
Nov 10, 2022 1.170 1.210 1.130 1.170 213,687 +0.01(+0.86%)
Nov 09, 2022 1.190 1.200 1.150 1.160 126,549 -0.03(-2.52%)
Nov 08, 2022 1.190 1.230 1.170 1.190 139,216 -0.01(-0.83%)
Nov 07, 2022 1.140 1.210 1.140 1.200 169,754 +0.05(+4.35%)
Nov 04, 2022 1.130 1.180 1.130 1.150 380,234 +0.02(+1.77%)
Nov 03, 2022 1.120 1.160 1.120 1.130 79,586 +0.01(+0.89%)
Nov 02, 2022 1.150 1.171 1.120 1.120 209,188 -0.04(-3.45%)
Nov 01, 2022 1.200 1.210 1.160 1.160 81,937 -0.03(-2.52%)
Oct 31, 2022 1.160 1.190 1.140 1.190 228,494 +0.03(+2.59%)
Oct 28, 2022 1.160 1.180 1.150 1.160 111,925 +0.00(+0.00%)
Oct 27, 2022 1.180 1.210 1.160 1.160 556,370 -0.02(-1.69%)
Oct 26, 2022 1.190 1.229 1.160 1.180 316,928 -0.01(-0.84%)
Oct 25, 2022 1.200 1.220 1.190 1.190 105,846 -0.01(-0.83%)
Oct 24, 2022 1.200 1.250 1.150 1.200 436,361 +0.01(+0.84%)
Oct 21, 2022 1.140 1.200 1.130 1.190 124,466 +0.05(+4.39%)
Oct 20, 2022 1.140 1.160 1.130 1.140 101,400 -0.01(-0.87%)
Oct 19, 2022 1.170 1.190 1.120 1.150 121,394 -0.02(-1.71%)
Oct 18, 2022 1.180 1.210 1.145 1.170 143,487 +0.00(+0.00%)
Oct 17, 2022 1.180 1.190 1.160 1.170 140,042 +0.01(+0.86%)
Oct 14, 2022 1.190 1.190 1.135 1.160 109,241 +0.02(+1.75%)
Oct 13, 2022 1.120 1.160 1.110 1.140 131,746 -0.02(-1.72%)
Oct 12, 2022 1.160 1.170 1.121 1.160 135,232 +0.01(+0.87%)
Oct 11, 2022 1.120 1.175 1.115 1.150 408,568 +0.03(+2.68%)
Oct 10, 2022 1.180 1.180 1.110 1.120 125,792 -0.06(-5.08%)
Oct 07, 2022 1.180 1.200 1.150 1.180 153,723 -0.02(-1.67%)
Oct 06, 2022 1.210 1.210 1.175 1.200 42,260 -0.01(-0.83%)
Oct 05, 2022 1.200 1.220 1.180 1.210 111,387 -0.02(-1.63%)
Oct 04, 2022 1.190 1.240 1.180 1.230 159,327 +0.05(+4.68%)
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.