Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbak Energy Technology Inc (NQ: CBAT )

1.640 +0.090 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.6442 0.6780 0.5821 0.6030 112,285 -0.04(-5.78%)
Sep 27, 2019 0.7000 0.7559 0.5401 0.6400 199,900 -0.09(-12.29%)
Sep 26, 2019 0.7636 0.7660 0.7200 0.7297 92,603 +0.00(+0.65%)
Sep 25, 2019 0.7723 0.8000 0.6721 0.7250 121,475 -0.05(-6.87%)
Sep 24, 2019 0.8247 0.8700 0.7265 0.7785 148,505 -0.04(-5.06%)
Sep 23, 2019 0.9000 0.9000 0.7500 0.8200 240,745 -0.05(-5.80%)
Sep 20, 2019 0.8200 0.8820 0.8045 0.8705 244,200 +0.03(+4.00%)
Sep 19, 2019 0.8919 0.9350 0.8010 0.8370 245,173 -0.09(-9.88%)
Sep 18, 2019 0.9237 0.9500 0.8800 0.9288 215,458 +0.03(+3.20%)
Sep 17, 2019 0.8900 0.9600 0.8500 0.9000 248,768 +0.03(+3.32%)
Sep 16, 2019 0.8500 0.8900 0.8100 0.8711 177,387 +0.07(+8.22%)
Sep 13, 2019 0.7300 0.8100 0.6830 0.8049 124,200 +0.04(+4.83%)
Sep 12, 2019 0.7400 0.7799 0.7000 0.7678 124,034 -0.00(-0.27%)
Sep 11, 2019 0.7300 0.7699 0.6675 0.7699 130,754 +0.05(+6.25%)
Sep 10, 2019 0.7830 0.7830 0.6351 0.7246 201,071 -0.01(-1.41%)
Sep 09, 2019 0.7297 0.8885 0.7109 0.7350 111,969 +0.04(+5.60%)
Sep 06, 2019 0.6900 0.7420 0.6722 0.6960 176,500 +0.05(+7.08%)
Sep 05, 2019 0.6100 0.6800 0.6000 0.6500 196,880 +0.02(+3.83%)
Sep 04, 2019 0.6436 0.6500 0.5890 0.6260 131,672 +0.03(+4.33%)
Sep 03, 2019 0.6000 0.6700 0.5800 0.6000 186,245 -0.01(-1.80%)
Aug 30, 2019 0.6700 0.7300 0.5821 0.6110 149,400 -0.06(-9.31%)
Aug 29, 2019 0.6200 0.6999 0.6114 0.6737 50,392 +0.05(+8.35%)
Aug 28, 2019 0.6291 0.6999 0.6042 0.6218 83,063 +0.02(+3.60%)
Aug 27, 2019 0.7100 0.7415 0.6001 0.6002 102,110 -0.11(-15.60%)
Aug 26, 2019 0.9000 0.9000 0.7000 0.7111 182,104 -0.18(-20.55%)
Aug 23, 2019 0.9221 0.9371 0.8950 0.8950 158,800 -0.03(-2.72%)
Aug 22, 2019 0.9200 0.9600 0.9100 0.9200 203,025 -0.01(-1.08%)
Aug 21, 2019 0.9700 0.9799 0.9200 0.9300 137,686 -0.04(-4.52%)
Aug 20, 2019 0.9650 0.9810 0.9550 0.9740 217,973 +0.01(+0.83%)
Aug 19, 2019 0.9700 1.010 0.9525 0.9660 174,446 -0.02(-1.53%)
Aug 16, 2019 0.9720 1.000 0.9651 0.9810 139,800 -0.01(-0.56%)
Aug 15, 2019 0.9760 0.9950 0.9601 0.9865 154,821 -0.00(-0.35%)
Aug 14, 2019 0.9629 0.9950 0.9629 0.9900 189,146 +0.01(+1.02%)
Aug 13, 2019 0.9801 1.010 0.9720 0.9800 203,344 -0.03(-2.97%)
Aug 12, 2019 0.9430 1.010 0.9401 1.010 185,243 +0.07(+7.10%)
Aug 09, 2019 0.9332 0.9550 0.9260 0.9430 124,700 +0.00(+0.32%)
Aug 08, 2019 0.9200 0.9400 0.8800 0.9400 89,739 +0.01(+0.66%)
Aug 07, 2019 0.8990 0.9350 0.8750 0.9338 272,442 +0.02(+2.50%)
Aug 06, 2019 0.9400 0.9400 0.9100 0.9110 130,412 +0.01(+1.33%)
Aug 05, 2019 0.9400 0.9680 0.8990 0.8990 125,076 -0.02(-2.49%)
Aug 02, 2019 0.9700 0.9800 0.9220 0.9220 129,200 -0.03(-3.56%)
Aug 01, 2019 0.9504 0.9927 0.9350 0.9560 160,710 -0.02(-2.15%)
Jul 31, 2019 0.9700 0.9911 0.9650 0.9770 126,830 +0.02(+2.30%)
Jul 30, 2019 0.9313 0.9749 0.9301 0.9550 149,567 -0.00(-0.01%)
Jul 29, 2019 0.9552 0.9749 0.9500 0.9551 104,384 -0.02(-2.49%)
Jul 26, 2019 0.9614 1.000 0.9449 0.9795 146,400 +0.01(+0.88%)
Jul 25, 2019 0.9810 1.010 0.9710 0.9710 156,755 -0.02(-1.92%)
Jul 24, 2019 0.9796 0.9983 0.9515 0.9900 146,246 +0.03(+3.14%)
Jul 23, 2019 0.9400 0.9890 0.8910 0.9599 94,762 +0.01(+1.04%)
Jul 22, 2019 1.000 1.045 0.8900 0.9500 278,367 -0.03(-3.42%)
Jul 19, 2019 0.9900 1.070 0.9836 0.9836 244,800 -0.03(-2.61%)
Jul 18, 2019 0.9700 1.010 0.9700 1.010 226,000 +0.01(+1.00%)
Jul 17, 2019 0.9564 1.010 0.9564 1.000 140,592 +0.02(+2.28%)
Jul 16, 2019 0.9600 1.000 0.9600 0.9777 128,147 -0.02(-1.54%)
Jul 15, 2019 0.9600 0.9975 0.9600 0.9930 123,492 +0.01(+0.51%)
Jul 12, 2019 0.9622 0.9980 0.9622 0.9880 141,400 +0.00(+0.50%)
Jul 11, 2019 0.9710 1.000 0.9710 0.9831 136,609 +0.02(+2.41%)
Jul 10, 2019 1.000 1.010 0.9520 0.9600 95,617 -0.05(-4.95%)
Jul 09, 2019 0.9300 1.020 0.8900 1.010 129,148 +0.08(+8.25%)
Jul 08, 2019 0.9077 0.9450 0.9077 0.9330 137,376 -0.01(-1.27%)
Jul 05, 2019 0.9500 0.9500 0.8800 0.9450 188,700 +0.02(+2.14%)
Jul 03, 2019 0.9255 0.9300 0.8900 0.9252 72,800 -0.00(-0.03%)
Jul 02, 2019 0.9311 0.9598 0.8700 0.9255 163,334 -0.00(-0.48%)
Jul 01, 2019 0.9500 0.9800 0.9200 0.9300 134,413 -0.01(-0.76%)
Jun 28, 2019 0.9519 1.030 0.9200 0.9371 460,300 -0.04(-4.25%)
Jun 27, 2019 0.9506 1.000 0.9400 0.9787 104,216 -0.00(-0.13%)
Jun 26, 2019 1.000 1.000 0.9754 0.9800 82,904 -0.03(-2.97%)
Jun 25, 2019 1.000 1.020 0.9400 1.010 101,464 +0.05(+5.21%)
Jun 24, 2019 0.9402 0.9708 0.9400 0.9600 122,588 +0.00(+0.28%)
Jun 21, 2019 0.9790 0.9799 0.9500 0.9573 115,700 -0.02(-2.22%)
Jun 20, 2019 0.9702 1.020 0.9400 0.9790 105,266 +0.00(+0.00%)
Jun 19, 2019 1.000 1.000 0.9650 0.9790 107,848 -0.03(-3.07%)
Jun 18, 2019 0.9600 1.010 0.9500 1.010 113,721 +0.05(+4.66%)
Jun 17, 2019 0.9749 1.010 0.9500 0.9650 127,403 -0.01(-0.62%)
Jun 14, 2019 1.000 1.010 0.9700 0.9710 87,100 -0.03(-2.87%)
Jun 13, 2019 0.9650 1.020 0.9650 0.9997 81,761 +0.02(+2.00%)
Jun 12, 2019 0.9650 1.010 0.9600 0.9801 119,618 -0.03(-2.96%)
Jun 11, 2019 0.9500 1.020 0.9500 1.010 136,282 +0.04(+4.02%)
Jun 10, 2019 0.9800 0.9800 0.9507 0.9710 122,618 -0.01(-1.02%)
Jun 07, 2019 0.9559 0.9891 0.9501 0.9810 133,700 +0.01(+1.19%)
Jun 06, 2019 0.9797 0.9900 0.9510 0.9695 133,094 +0.01(+0.99%)
Jun 05, 2019 1.010 1.010 0.9400 0.9600 153,084 -0.05(-4.95%)
Jun 04, 2019 0.9400 1.010 0.9300 1.010 200,234 +0.06(+6.47%)
Jun 03, 2019 0.9598 0.9900 0.9315 0.9486 113,429 -0.02(-2.17%)
May 31, 2019 0.9200 0.9700 0.9200 0.9696 87,500 +0.01(+1.43%)
May 30, 2019 0.9470 0.9800 0.9219 0.9559 78,306 +0.01(+0.94%)
May 29, 2019 0.9548 0.9749 0.9000 0.9470 168,296 +0.01(+0.74%)
May 28, 2019 0.9500 0.9798 0.9250 0.9400 158,382 -0.03(-2.59%)
May 24, 2019 0.9800 0.9800 0.9500 0.9650 92,400 -0.02(-1.80%)
May 23, 2019 0.9500 1.020 0.8801 0.9827 148,216 -0.03(-2.70%)
May 22, 2019 0.9047 1.020 0.9047 1.010 210,109 +0.08(+8.60%)
May 21, 2019 0.9002 0.9595 0.9002 0.9300 70,568 +0.00(+0.00%)
May 20, 2019 0.9100 1.000 0.8400 0.9300 192,714 -0.01(-1.06%)
May 17, 2019 0.9102 0.9600 0.9096 0.9400 101,200 +0.01(+1.08%)
May 16, 2019 0.9600 0.9800 0.8900 0.9300 136,229 -0.02(-1.60%)
May 15, 2019 0.9100 0.9700 0.9100 0.9451 68,205 +0.01(+1.29%)
May 14, 2019 0.9000 0.9700 0.9000 0.9331 53,916 +0.01(+1.42%)
May 13, 2019 0.9200 0.9700 0.9000 0.9200 64,333 -0.01(-1.08%)
May 10, 2019 0.9415 0.9990 0.9200 0.9300 90,200 +0.00(+0.53%)
May 09, 2019 0.9800 1.010 0.9100 0.9251 59,212 -0.04(-4.63%)
May 08, 2019 0.9900 1.000 0.9401 0.9700 46,822 -0.04(-3.96%)
May 07, 2019 0.8500 1.010 0.8400 1.010 287,555 +0.15(+16.76%)
May 06, 2019 0.8601 0.8800 0.8400 0.8650 51,537 -0.01(-1.14%)
May 03, 2019 0.9900 0.9900 0.8100 0.8750 119,700 +0.02(+1.82%)
May 02, 2019 0.9500 1.000 0.8000 0.8594 262,470 -0.11(-11.40%)
May 01, 2019 1.010 1.020 0.9410 0.9700 133,789 -0.05(-4.90%)
Apr 30, 2019 0.9500 1.020 0.9300 1.020 167,820 +0.07(+7.37%)
Apr 29, 2019 0.8990 0.9500 0.8812 0.9500 127,732 +0.05(+5.67%)
Apr 26, 2019 0.8900 0.9368 0.8799 0.8990 178,600 +0.01(+1.01%)
Apr 25, 2019 0.9299 0.9774 0.7600 0.8900 228,456 -0.06(-6.26%)
Apr 24, 2019 0.9200 0.9900 0.8880 0.9494 264,210 +0.03(+3.21%)
Apr 23, 2019 1.040 1.060 0.9000 0.9199 269,131 -0.12(-11.55%)
Apr 22, 2019 1.030 1.070 1.030 1.040 216,690 +0.00(+0.00%)
Apr 18, 2019 1.030 1.070 1.020 1.040 244,200 +0.00(+0.00%)
Apr 17, 2019 1.070 1.080 1.010 1.040 213,245 +0.01(+0.97%)
Apr 16, 2019 1.050 1.080 1.020 1.030 126,001 -0.01(-0.96%)
Apr 15, 2019 1.030 1.080 1.030 1.040 160,632 +0.02(+1.96%)
Apr 12, 2019 1.060 1.100 1.020 1.020 218,600 -0.04(-3.77%)
Apr 11, 2019 1.040 1.100 1.040 1.060 164,130 +0.02(+1.92%)
Apr 10, 2019 1.030 1.080 1.025 1.040 181,122 +0.01(+0.97%)
Apr 09, 2019 1.010 1.060 1.010 1.030 214,892 +0.00(+0.00%)
Apr 08, 2019 1.010 1.050 1.000 1.030 190,799 +0.02(+1.98%)
Apr 05, 2019 1.000 1.030 0.9881 1.010 123,700 +0.01(+1.02%)
Apr 04, 2019 1.050 1.060 0.9601 0.9998 256,003 -0.05(-4.78%)
Apr 03, 2019 1.030 1.080 1.010 1.050 266,197 +0.03(+2.94%)
Apr 02, 2019 1.040 1.060 1.020 1.020 231,643 -0.03(-3.32%)
Apr 01, 2019 1.040 1.070 1.040 1.055 155,728 +0.02(+1.93%)
Mar 29, 2019 1.030 1.080 1.020 1.035 152,000 +0.00(+0.49%)
Mar 28, 2019 1.030 1.060 1.025 1.030 81,123 +0.01(+0.98%)
Mar 27, 2019 0.9700 1.030 0.9655 1.020 201,316 +0.05(+5.15%)
Mar 26, 2019 0.9500 1.040 0.9425 0.9700 153,991 +0.02(+2.11%)
Mar 25, 2019 1.000 1.040 0.9101 0.9500 252,467 -0.08(-7.77%)
Mar 22, 2019 1.030 1.050 1.020 1.030 63,500 -0.03(-2.83%)
Mar 21, 2019 1.080 1.080 1.015 1.060 130,974 -0.01(-0.93%)
Mar 20, 2019 1.030 1.120 1.020 1.070 330,692 +0.02(+1.90%)
Mar 19, 2019 1.060 1.080 1.020 1.050 155,092 -0.01(-0.94%)
Mar 18, 2019 1.080 1.110 1.020 1.060 159,486 -0.01(-0.93%)
Mar 15, 2019 1.030 1.070 1.022 1.070 85,300 +0.04(+3.88%)
Mar 14, 2019 1.000 1.050 1.000 1.030 178,873 +0.03(+3.00%)
Mar 13, 2019 0.9320 1.010 0.9320 1.000 187,755 +0.05(+5.26%)
Mar 12, 2019 0.9000 0.9800 0.9000 0.9500 158,729 +0.02(+2.15%)
Mar 11, 2019 0.9400 1.000 0.8800 0.9300 123,471 -0.07(-7.00%)
Mar 08, 2019 1.000 1.010 0.9402 1.000 158,100 -0.01(-0.99%)
Mar 07, 2019 0.9900 1.020 0.9200 1.010 282,492 +0.00(+0.00%)
Mar 06, 2019 1.010 1.040 0.9800 1.010 223,867 -0.01(-0.98%)
Mar 05, 2019 1.010 1.050 1.010 1.020 91,349 +0.01(+0.99%)
Mar 04, 2019 1.030 1.050 1.010 1.010 46,457 -0.03(-2.88%)
Mar 01, 2019 1.030 1.050 1.020 1.040 69,200 +0.03(+2.97%)
Feb 28, 2019 1.040 1.050 1.010 1.010 134,208 -0.04(-3.81%)
Feb 27, 2019 1.010 1.070 1.000 1.050 115,374 +0.03(+2.94%)
Feb 26, 2019 1.050 1.090 1.020 1.020 116,929 -0.04(-3.77%)
Feb 25, 2019 1.110 1.110 1.020 1.060 303,641 -0.06(-5.36%)
Feb 22, 2019 1.120 1.130 1.050 1.120 104,100 +0.01(+0.90%)
Feb 21, 2019 1.110 1.140 1.090 1.110 82,510 -0.01(-0.89%)
Feb 20, 2019 1.150 1.160 1.110 1.120 208,447 -0.02(-1.75%)
Feb 19, 2019 1.130 1.180 1.095 1.140 152,036 +0.01(+0.88%)
Feb 15, 2019 1.150 1.180 1.120 1.130 228,700 -0.06(-5.04%)
Feb 14, 2019 1.160 1.230 1.100 1.190 555,328 +0.01(+0.85%)
Feb 13, 2019 1.150 1.180 1.110 1.180 207,547 +0.03(+2.61%)
Feb 12, 2019 1.150 1.150 1.091 1.150 177,005 +0.00(+0.00%)
Feb 11, 2019 1.120 1.150 1.070 1.150 233,250 +0.00(+0.00%)
Feb 08, 2019 1.110 1.150 1.090 1.150 148,000 -0.01(-0.86%)
Feb 07, 2019 1.110 1.180 1.110 1.160 105,921 +0.05(+4.50%)
Feb 06, 2019 1.140 1.170 1.090 1.110 107,099 -0.04(-3.48%)
Feb 05, 2019 1.110 1.190 1.110 1.150 96,573 +0.03(+2.68%)
Feb 04, 2019 1.120 1.170 1.120 1.120 105,528 -0.07(-5.88%)
Feb 01, 2019 1.090 1.210 1.090 1.190 363,900 +0.01(+0.85%)
Jan 31, 2019 1.090 1.190 1.060 1.180 266,891 +0.06(+5.36%)
Jan 30, 2019 1.090 1.150 1.081 1.120 114,114 +0.00(+0.00%)
Jan 29, 2019 1.110 1.150 1.060 1.120 302,674 +0.01(+0.90%)
Jan 28, 2019 1.070 1.110 1.060 1.110 164,199 +0.02(+1.83%)
Jan 25, 2019 1.060 1.110 1.030 1.090 575,600 -0.01(-0.91%)
Jan 24, 2019 1.060 1.100 1.050 1.100 195,210 -0.02(-1.79%)
Jan 23, 2019 1.040 1.130 1.040 1.120 348,695 +0.05(+4.67%)
Jan 22, 2019 1.170 1.210 1.060 1.070 1,233,894 +0.02(+1.90%)
Jan 18, 2019 0.8500 1.050 0.8500 1.050 1,190,800 +0.23(+28.05%)
Jan 17, 2019 0.7800 0.8200 0.6603 0.8200 468,567 +0.11(+15.49%)
Jan 16, 2019 0.6600 0.7500 0.6500 0.7100 226,137 +0.08(+13.60%)
Jan 15, 2019 0.5600 0.6900 0.5460 0.6250 187,433 +0.10(+20.19%)
Jan 14, 2019 0.4368 0.5400 0.4233 0.5200 59,489 +0.08(+18.18%)
Jan 11, 2019 0.4100 0.5500 0.4100 0.4400 40,200 +0.03(+7.90%)
Jan 10, 2019 0.4500 0.4726 0.4078 0.4078 5,251 -0.04(-9.38%)
Jan 09, 2019 0.4056 0.4500 0.4056 0.4500 13,756 -0.03(-6.21%)
Jan 08, 2019 0.4888 0.4888 0.4050 0.4798 22,526 +0.02(+4.92%)
Jan 07, 2019 0.4900 0.4900 0.4046 0.4573 16,074 +0.01(+1.62%)
Jan 04, 2019 0.4300 0.4800 0.4300 0.4500 20,800 +0.02(+4.65%)
Jan 03, 2019 0.4300 0.4500 0.4130 0.4300 29,044 +0.01(+2.38%)
Jan 02, 2019 0.3200 0.4300 0.3200 0.4200 82,520 +0.04(+10.53%)
Dec 31, 2018 0.3200 0.3800 0.3200 0.3800 33,000 -0.02(-3.80%)
Dec 28, 2018 0.3700 0.4020 0.3370 0.3950 15,100 +0.05(+16.18%)
Dec 27, 2018 0.3400 0.4000 0.3200 0.3400 19,528 +0.02(+6.25%)
Dec 26, 2018 0.4000 0.4020 0.2320 0.3200 59,396 -0.08(-20.00%)
Dec 24, 2018 0.4600 0.4600 0.4000 0.4000 17,400 -0.07(-14.89%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4700 3,300 -0.01(-1.26%)
Dec 20, 2018 0.5399 0.5399 0.4010 0.4760 54,896 -0.04(-8.46%)
Dec 19, 2018 0.5003 0.5248 0.4908 0.5200 15,141 -0.01(-1.78%)
Dec 18, 2018 0.5100 0.5600 0.5100 0.5294 13,893 +0.03(+5.86%)
Dec 17, 2018 0.5810 0.7800 0.5001 0.5001 829,496 -0.06(-10.70%)
Dec 14, 2018 0.5200 0.5900 0.5200 0.5600 88,600 -0.04(-6.67%)
Dec 13, 2018 0.5110 0.6100 0.5110 0.6000 94,815 +0.10(+20.00%)
Dec 12, 2018 0.5010 0.5691 0.5000 0.5000 53,966 -0.00(-0.20%)
Dec 11, 2018 0.5100 0.5300 0.5000 0.5010 39,987 +0.00(+0.00%)
Dec 10, 2018 0.5197 0.5700 0.5000 0.5010 19,434 -0.02(-3.65%)
Dec 07, 2018 0.5000 0.5700 0.5000 0.5200 14,100 +0.01(+1.96%)
Dec 06, 2018 0.5500 0.5700 0.5000 0.5100 55,790 -0.04(-7.27%)
Dec 04, 2018 0.5500 0.5700 0.5450 0.5500 59,500 +0.01(+1.14%)
Dec 03, 2018 0.5985 0.6950 0.5380 0.5438 145,342 -0.03(-4.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.