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 )

1.250 -0.090 (-6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2019 0.5699 0.5850 0.5201 0.5300 178,567 +0.00(+0.00%)
Oct 30, 2019 0.5200 0.5800 0.4800 0.5300 190,145 +0.03(+6.00%)
Oct 29, 2019 0.5030 0.5225 0.4800 0.5000 112,076 -0.02(-4.73%)
Oct 28, 2019 0.5032 0.5368 0.5000 0.5248 99,524 +0.02(+4.29%)
Oct 25, 2019 0.5044 0.5100 0.4501 0.5032 84,300 -0.01(-2.29%)
Oct 24, 2019 0.5173 0.5300 0.5100 0.5150 58,489 +0.02(+3.00%)
Oct 23, 2019 0.4600 0.5200 0.4600 0.5000 70,484 +0.02(+4.04%)
Oct 22, 2019 0.5400 0.5600 0.4775 0.4806 149,118 -0.04(-8.46%)
Oct 21, 2019 0.5317 0.5379 0.5200 0.5250 80,050 -0.01(-1.87%)
Oct 18, 2019 0.5966 0.6023 0.5100 0.5350 173,900 -0.07(-12.30%)
Oct 17, 2019 0.6500 0.6800 0.5900 0.6100 479,072 +0.02(+3.39%)
Oct 16, 2019 0.5800 0.6000 0.5600 0.5900 483,552 +0.04(+7.27%)
Oct 15, 2019 0.5710 0.5820 0.5500 0.5500 65,998 -0.01(-1.70%)
Oct 14, 2019 0.6000 0.6000 0.5200 0.5595 72,672 -0.03(-4.98%)
Oct 11, 2019 0.5600 0.6048 0.5500 0.5888 139,100 +0.01(+1.97%)
Oct 10, 2019 0.5608 0.6100 0.5315 0.5774 196,030 -0.00(-0.10%)
Oct 09, 2019 0.5900 0.6330 0.5201 0.5780 139,080 -0.01(-2.03%)
Oct 08, 2019 0.5500 0.6000 0.5400 0.5900 108,410 +0.03(+5.36%)
Oct 07, 2019 0.5800 0.5830 0.5194 0.5600 54,808 -0.02(-3.41%)
Oct 04, 2019 0.5700 0.5900 0.5700 0.5798 40,500 +0.02(+2.80%)
Oct 03, 2019 0.6000 0.6120 0.5501 0.5640 67,601 -0.04(-6.00%)
Oct 02, 2019 0.6190 0.6250 0.5250 0.6000 78,941 -0.01(-1.64%)
Oct 01, 2019 0.6000 0.6100 0.5700 0.6100 58,548 +0.01(+1.16%)
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%)
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.