Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ebang International Holdings Cl A (NQ: EBON )

7.050 UNCHANGED

Streaming Delayed Price Updated: 3:50 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.260	7.390	6.900	7.050	70,506	+0.13(+1.87%)
Nov 20, 2024	7.210	7.480	6.850	6.920	52,608	-0.10(-1.42%)
Nov 19, 2024	7.670	8.030	6.860	7.020	125,219	-0.77(-9.88%)
Nov 18, 2024	7.580	8.240	7.540	7.790	65,772	+0.22(+2.91%)
Nov 15, 2024	8.800	8.815	7.300	7.570	72,362	-1.17(-13.39%)
Nov 14, 2024	8.780	9.371	8.130	8.740	67,260	+0.52(+6.33%)
Nov 13, 2024	9.700	10.94	7.840	8.220	203,819	-1.18(-12.55%)
Nov 12, 2024	8.230	9.740	8.042	9.400	231,396	+0.95(+11.24%)
Nov 11, 2024	7.470	8.650	7.345	8.450	140,822	+1.49(+21.36%)
Nov 08, 2024	7.050	7.623	6.900	6.963	14,388	-0.13(-1.87%)
Nov 07, 2024	7.020	7.725	7.020	7.095	135,525	+0.17(+2.38%)
Nov 06, 2024	6.810	7.250	6.580	6.930	97,758	+0.40(+6.13%)
Nov 05, 2024	6.440	6.713	6.220	6.530	29,461	+0.09(+1.46%)
Nov 04, 2024	6.400	6.480	6.290	6.436	12,080	+0.08(+1.23%)
Nov 01, 2024	6.350	6.740	6.220	6.357	18,876	-0.01(-0.20%)
Oct 31, 2024	6.720	6.720	6.234	6.370	25,296	-0.19(-2.86%)
Oct 30, 2024	6.620	6.830	6.484	6.558	26,832	-0.08(-1.24%)
Oct 29, 2024	5.900	6.880	5.820	6.640	137,861	+0.69(+11.60%)
Oct 28, 2024	5.800	6.110	5.750	5.950	36,970	+0.22(+3.84%)
Oct 25, 2024	6.010	6.020	5.730	5.730	9,408	-0.22(-3.70%)
Oct 24, 2024	5.772	6.160	5.772	5.950	32,123	+0.14(+2.40%)
Oct 23, 2024	5.850	5.950	5.670	5.811	20,852	-0.05(-0.85%)
Oct 22, 2024	5.920	6.090	5.812	5.860	3,761	+0.01(+0.17%)
Oct 21, 2024	6.080	6.080	5.850	5.850	7,915	-0.32(-5.19%)
Oct 18, 2024	5.950	6.180	5.950	6.170	6,136	+0.37(+6.38%)
Oct 17, 2024	6.160	6.270	5.720	5.800	19,978	-0.48(-7.58%)
Oct 16, 2024	5.980	6.450	5.980	6.276	20,781	+0.29(+4.82%)
Oct 15, 2024	5.920	6.380	5.750	5.987	62,272	+0.02(+0.29%)
Oct 14, 2024	5.730	6.180	5.730	5.970	32,477	-0.06(-1.01%)
Oct 11, 2024	5.620	6.100	5.590	6.031	26,268	+0.38(+6.75%)
Oct 10, 2024	5.550	5.874	5.550	5.650	5,526	+0.09(+1.62%)
Oct 09, 2024	5.830	5.830	5.410	5.560	25,399	-0.12(-2.11%)
Oct 08, 2024	5.700	6.000	5.640	5.679	43,458	-0.12(-2.08%)
Oct 07, 2024	5.900	6.040	5.800	5.800	14,375	-0.15(-2.52%)
Oct 04, 2024	5.990	5.990	5.900	5.950	15,086	-0.01(-0.17%)
Oct 03, 2024	5.920	6.190	5.920	5.960	7,144	-0.13(-2.13%)
Oct 02, 2024	6.000	6.190	5.912	6.090	14,099	+0.09(+1.50%)
Oct 01, 2024	6.060	6.220	5.950	6.000	16,193	-0.02(-0.33%)
Sep 30, 2024	6.150	6.490	6.020	6.020	10,355	-0.12(-1.95%)
Sep 27, 2024	6.330	6.490	6.010	6.140	24,894	-0.03(-0.49%)
Sep 26, 2024	5.940	6.682	5.920	6.170	35,505	+0.17(+2.83%)
Sep 25, 2024	6.270	6.270	6.000	6.000	14,854	-0.27(-4.31%)
Sep 24, 2024	5.900	6.290	5.870	6.270	10,403	+0.29(+4.85%)
Sep 23, 2024	5.900	5.995	5.742	5.980	5,884	+0.00(+0.00%)
Sep 20, 2024	6.170	6.170	5.836	5.980	3,636	-0.20(-3.24%)
Sep 19, 2024	5.980	6.180	5.750	6.180	19,382	+0.48(+8.42%)
Sep 18, 2024	6.040	6.228	5.625	5.700	30,813	-0.41(-6.71%)
Sep 17, 2024	6.040	6.260	6.040	6.110	15,307	-0.10(-1.61%)
Sep 16, 2024	6.240	6.240	6.030	6.210	10,215	+0.12(+1.97%)
Sep 13, 2024	5.841	6.100	5.841	6.090	5,589	+0.21(+3.48%)
Sep 12, 2024	6.045	6.081	5.885	5.885	2,017	-0.06(-1.01%)
Sep 11, 2024	5.810	5.945	5.810	5.945	5,435	+0.15(+2.50%)
Sep 10, 2024	5.720	5.810	5.700	5.800	7,496	+0.03(+0.52%)
Sep 09, 2024	5.630	5.890	5.630	5.770	10,865	-0.01(-0.09%)
Sep 06, 2024	5.860	5.915	5.770	5.775	2,437	-0.07(-1.28%)
Sep 05, 2024	5.730	5.990	5.710	5.850	8,262	-0.10(-1.68%)
Sep 04, 2024	5.980	5.980	5.730	5.950	3,779	+0.02(+0.34%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ebang International Holdings Cl A (NQ: EBON )

Historical Prices