Stock Quote

Cn Energy Group Inc (NQ: CNEY )

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.4890 0.5049 0.4750 0.4900 2,173,025 +0.01(+2.08%)
Feb 02, 2023 0.4751 0.4880 0.4530 0.4800 3,672,116 -0.00(-0.06%)
Feb 01, 2023 0.4900 0.5079 0.4740 0.4803 3,733,573 -0.01(-1.98%)
Jan 31, 2023 0.5700 0.5720 0.4601 0.4900 10,028,926 -0.10(-16.81%)
Jan 30, 2023 0.6100 0.6780 0.5500 0.5890 16,152,758 -1.58(-72.86%)
Jan 27, 2023 1.640 2.170 1.640 2.170 2,253,405 +0.49(+29.17%)
Jan 26, 2023 1.560 1.740 1.420 1.680 627,464 +0.19(+12.75%)
Jan 25, 2023 1.350 1.500 1.280 1.490 524,816 +0.18(+13.74%)
Jan 24, 2023 1.230 1.340 1.102 1.310 933,602 +0.09(+7.38%)
Jan 23, 2023 0.9200 1.230 0.9200 1.220 1,077,256 +0.28(+30.45%)
Jan 20, 2023 0.7090 1.160 0.5200 0.9352 9,365,067 +0.27(+39.58%)
Jan 19, 2023 0.7600 0.7750 0.5962 0.6700 485,676 -0.07(-9.47%)
Jan 18, 2023 0.8800 0.8900 0.7301 0.7401 324,275 -0.13(-14.87%)
Jan 17, 2023 1.000 1.040 0.7229 0.8694 641,998 -0.15(-14.76%)
Jan 13, 2023 0.9150 1.030 0.9150 1.020 347,247 +0.08(+8.82%)
Jan 12, 2023 0.9433 0.9700 0.9100 0.9373 31,119 -0.03(-3.34%)
Jan 11, 2023 0.9600 0.9700 0.9111 0.9697 89,623 +0.02(+2.18%)
Jan 10, 2023 0.9215 0.9600 0.9215 0.9490 37,415 -0.00(-0.11%)
Jan 09, 2023 0.9099 0.9599 0.9000 0.9500 63,607 +0.09(+10.54%)
Jan 06, 2023 0.8400 0.9000 0.8001 0.8594 108,707 -0.02(-2.34%)
Jan 05, 2023 0.8900 0.9756 0.7700 0.8800 581,734 -0.01(-1.12%)
Jan 04, 2023 0.7600 0.9299 0.7470 0.8900 939,615 +0.13(+17.11%)
Jan 03, 2023 0.7777 0.7900 0.7030 0.7600 587,442 -0.01(-1.30%)
Dec 30, 2022 0.7900 0.7900 0.7400 0.7700 225,688 -0.03(-3.75%)
Dec 29, 2022 0.8200 0.8200 0.7700 0.8000 206,988 -0.02(-2.32%)
Dec 28, 2022 0.7664 0.8380 0.7521 0.8190 347,799 +0.03(+3.66%)
Dec 27, 2022 0.7656 0.8134 0.7000 0.7901 99,876 -0.01(-1.24%)
Dec 23, 2022 0.8345 0.8380 0.7500 0.8000 596,488 +0.04(+5.25%)
Dec 22, 2022 0.7900 0.8380 0.6908 0.7601 405,976 +0.01(+0.92%)
Dec 21, 2022 0.7165 0.7900 0.6903 0.7532 289,246 +0.02(+3.21%)
Dec 20, 2022 0.6935 0.7500 0.6580 0.7298 181,679 +0.02(+2.83%)
Dec 19, 2022 0.5896 0.7150 0.5896 0.7097 708,763 +0.10(+16.55%)
Dec 16, 2022 0.6800 0.7003 0.5200 0.6089 1,863,852 -0.05(-7.74%)
Dec 15, 2022 0.6500 0.7100 0.4561 0.6600 4,976,271 -0.02(-2.44%)
Dec 14, 2022 0.6800 0.6971 0.6300 0.6765 445,511 -0.00(-0.41%)
Dec 13, 2022 0.7500 0.7600 0.6500 0.6793 531,431 -0.08(-10.29%)
Dec 12, 2022 0.7960 0.8400 0.7016 0.7572 639,980 -0.07(-8.77%)
Dec 09, 2022 0.8500 0.9400 0.7904 0.8300 1,699,257 -0.03(-3.49%)
Dec 08, 2022 0.7400 0.9226 0.6745 0.8600 1,304,252 +0.11(+15.13%)
Dec 07, 2022 0.7245 0.7660 0.7200 0.7470 389,729 +0.02(+2.33%)
Dec 06, 2022 0.7500 0.7500 0.6000 0.7300 1,801,525 +0.02(+2.72%)
Dec 05, 2022 0.7500 0.8100 0.7000 0.7107 646,495 -0.03(-3.96%)
Dec 02, 2022 0.7400 0.8085 0.7303 0.7400 778,239 -0.00(-0.07%)
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.