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 )

1.150 -0.100 (-8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.180 1.249 1.150 1.150 343,877 -0.10(-8.00%)
Sep 30, 2024 1.060 1.260 1.030 1.250 1,020,132 +0.19(+17.92%)
Sep 27, 2024 1.070 1.080 1.010 1.060 187,237 +0.02(+1.92%)
Sep 26, 2024 1.020 1.060 1.010 1.040 131,658 +0.03(+2.97%)
Sep 25, 2024 1.040 1.060 0.9800 1.010 70,021 -0.02(-1.94%)
Sep 24, 2024 1.060 1.075 1.030 1.030 240,155 +0.00(+0.00%)
Sep 23, 2024 1.010 1.060 1.010 1.030 223,212 +0.02(+1.98%)
Sep 20, 2024 0.9976 1.010 0.9976 1.010 162,445 +0.01(+1.24%)
Sep 19, 2024 0.9500 1.010 0.9500 0.9976 116,874 +0.06(+6.18%)
Sep 18, 2024 0.9280 0.9450 0.9211 0.9395 81,622 +0.03(+3.24%)
Sep 17, 2024 0.9600 0.9600 0.9100 0.9100 154,850 -0.01(-1.09%)
Sep 16, 2024 0.9494 0.9786 0.9200 0.9200 138,329 -0.03(-3.10%)
Sep 13, 2024 0.9101 0.9602 0.9101 0.9494 89,423 +0.04(+4.33%)
Sep 12, 2024 0.9163 0.9448 0.9100 0.9100 131,932 -0.04(-3.71%)
Sep 11, 2024 0.9400 0.9518 0.9300 0.9451 64,879 -0.00(-0.52%)
Sep 10, 2024 0.9500 0.9750 0.9400 0.9500 126,887 -0.02(-2.07%)
Sep 09, 2024 0.9900 1.010 0.9501 0.9701 170,628 -0.02(-2.01%)
Sep 06, 2024 1.000 1.010 0.9800 0.9900 119,599 -0.01(-1.00%)
Sep 05, 2024 1.000 1.010 0.9750 1.000 43,917 +0.01(+0.98%)
Sep 04, 2024 0.9500 1.010 0.9500 0.9903 201,136 -0.03(-2.91%)
Sep 03, 2024 1.000 1.060 1.000 1.020 196,850 +0.01(+0.99%)
Aug 30, 2024 1.050 1.050 1.000 1.010 160,144 -0.01(-0.97%)
Aug 29, 2024 1.050 1.050 1.010 1.020 96,655 -0.02(-1.93%)
Aug 28, 2024 1.020 1.070 1.020 1.040 88,939 +0.02(+1.96%)
Aug 27, 2024 1.020 1.070 1.010 1.020 217,277 +0.00(+0.00%)
Aug 26, 2024 1.070 1.070 1.020 1.020 124,037 -0.05(-4.67%)
Aug 23, 2024 1.060 1.080 1.040 1.070 78,330 -0.00(-0.47%)
Aug 22, 2024 1.090 1.110 1.050 1.075 55,780 -0.02(-1.38%)
Aug 21, 2024 1.110 1.110 1.090 1.090 48,798 -0.01(-0.91%)
Aug 20, 2024 1.120 1.130 1.072 1.100 39,730 -0.01(-0.90%)
Aug 19, 2024 1.090 1.150 1.080 1.110 112,927 +0.02(+1.83%)
Aug 16, 2024 1.080 1.190 1.060 1.090 269,466 +0.00(+0.00%)
Aug 15, 2024 1.140 1.140 1.060 1.090 243,086 -0.04(-3.96%)
Aug 14, 2024 0.9800 1.170 0.9800 1.135 381,549 +0.16(+15.82%)
Aug 13, 2024 0.9700 0.9850 0.8736 0.9800 415,965 +0.03(+3.39%)
Aug 12, 2024 1.000 1.010 0.9000 0.9479 411,053 -0.06(-6.15%)
Aug 09, 2024 1.050 1.141 1.010 1.010 255,199 -0.04(-3.81%)
Aug 08, 2024 1.100 1.110 1.040 1.050 197,846 -0.04(-3.67%)
Aug 07, 2024 1.120 1.159 1.090 1.090 88,607 -0.02(-2.24%)
Aug 06, 2024 1.110 1.139 1.000 1.115 209,546 +0.01(+1.36%)
Aug 05, 2024 1.100 1.160 1.080 1.100 288,743 -0.08(-6.78%)
Aug 02, 2024 1.210 1.220 1.090 1.180 233,942 -0.04(-2.88%)
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.