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 )

1.270 -0.050 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 1.240 1.270 1.210 1.220 254,151 -0.05(-3.94%)
Jul 28, 2022 1.210 1.280 1.210 1.270 349,300 +0.08(+6.72%)
Jul 27, 2022 1.170 1.200 1.155 1.190 175,793 +0.04(+3.48%)
Jul 26, 2022 1.180 1.180 1.130 1.150 318,218 -0.03(-2.54%)
Jul 25, 2022 1.170 1.190 1.130 1.180 171,282 +0.02(+1.72%)
Jul 22, 2022 1.270 1.270 1.150 1.160 267,800 -0.10(-7.94%)
Jul 21, 2022 1.250 1.279 1.240 1.260 296,473 -0.01(-0.79%)
Jul 20, 2022 1.230 1.280 1.220 1.270 387,787 +0.05(+4.10%)
Jul 19, 2022 1.170 1.230 1.150 1.220 252,783 +0.07(+6.09%)
Jul 18, 2022 1.150 1.190 1.150 1.150 187,130 +0.01(+0.88%)
Jul 15, 2022 1.130 1.180 1.105 1.140 195,782 -0.01(-0.87%)
Jul 14, 2022 1.160 1.170 1.120 1.150 237,602 -0.03(-2.54%)
Jul 13, 2022 1.180 1.190 1.140 1.180 272,946 +0.00(+0.00%)
Jul 12, 2022 1.230 1.250 1.170 1.180 399,579 -0.05(-4.07%)
Jul 11, 2022 1.150 1.230 1.130 1.230 424,936 +0.04(+3.36%)
Jul 08, 2022 1.160 1.213 1.140 1.190 245,847 +0.05(+4.39%)
Jul 07, 2022 1.100 1.160 1.100 1.140 230,010 +0.03(+2.70%)
Jul 06, 2022 1.110 1.120 1.080 1.110 122,656 -0.01(-0.89%)
Jul 05, 2022 1.050 1.120 1.020 1.120 402,777 +0.07(+6.67%)
Jul 01, 2022 1.050 1.095 1.030 1.050 325,746 -0.02(-1.87%)
Jun 30, 2022 1.070 1.103 1.050 1.070 261,707 -0.04(-3.60%)
Jun 29, 2022 1.130 1.130 1.080 1.110 258,184 -0.02(-1.77%)
Jun 28, 2022 1.280 1.290 1.120 1.130 656,569 -0.12(-9.60%)
Jun 27, 2022 1.200 1.250 1.200 1.250 188,325 +0.03(+2.46%)
Jun 24, 2022 1.220 1.240 1.200 1.220 254,542 +0.01(+0.83%)
Jun 23, 2022 1.170 1.225 1.140 1.210 285,239 +0.05(+4.31%)
Jun 22, 2022 1.130 1.160 1.121 1.160 154,786 +0.01(+0.87%)
Jun 21, 2022 1.150 1.170 1.110 1.150 529,688 +0.05(+4.55%)
Jun 17, 2022 1.070 1.125 1.065 1.100 1,684,872 +0.05(+4.76%)
Jun 16, 2022 1.090 1.100 1.030 1.050 669,680 -0.08(-7.08%)
Jun 15, 2022 1.130 1.170 1.100 1.130 533,084 -0.01(-0.88%)
Jun 14, 2022 1.180 1.200 1.130 1.140 266,598 -0.05(-4.20%)
Jun 13, 2022 1.160 1.200 1.111 1.190 648,540 -0.05(-4.03%)
Jun 10, 2022 1.240 1.280 1.190 1.240 451,612 -0.07(-5.34%)
Jun 09, 2022 1.380 1.380 1.290 1.310 424,902 -0.07(-5.07%)
Jun 08, 2022 1.290 1.400 1.290 1.380 786,496 +0.10(+7.81%)
Jun 07, 2022 1.270 1.310 1.240 1.280 401,712 -0.01(-0.78%)
Jun 06, 2022 1.340 1.340 1.270 1.290 686,688 -0.01(-0.77%)
Jun 03, 2022 1.240 1.300 1.201 1.300 699,567 +0.05(+4.00%)
Jun 02, 2022 1.180 1.280 1.170 1.250 1,085,767 +0.09(+7.76%)
Jun 01, 2022 1.140 1.170 1.095 1.160 463,734 +0.02(+1.75%)
May 31, 2022 1.130 1.170 1.080 1.140 789,739 +0.01(+0.88%)
May 27, 2022 1.080 1.140 1.075 1.130 652,616 +0.05(+4.63%)
May 26, 2022 1.100 1.120 1.060 1.080 632,159 -0.01(-0.92%)
May 25, 2022 0.9900 1.090 0.9900 1.090 407,268 +0.10(+10.44%)
May 24, 2022 1.010 1.020 0.9606 0.9870 633,039 -0.06(-6.00%)
May 23, 2022 1.020 1.070 1.010 1.050 925,071 +0.00(+0.00%)
May 20, 2022 1.180 1.180 1.030 1.050 1,472,275 -0.11(-9.48%)
May 19, 2022 1.170 1.200 1.080 1.160 10,930,737 +0.09(+8.41%)
May 18, 2022 1.050 1.090 1.020 1.070 640,613 +0.02(+1.90%)
May 17, 2022 0.9900 1.070 0.9900 1.050 772,151 +0.09(+9.72%)
May 16, 2022 1.100 1.100 0.9570 0.9570 1,375,636 -0.15(-13.78%)
May 13, 2022 1.120 1.160 0.9494 1.110 2,712,437 +0.15(+15.64%)
May 12, 2022 1.000 1.010 0.9208 0.9599 1,327,281 -0.05(-4.96%)
May 11, 2022 1.090 1.100 1.000 1.010 990,718 -0.05(-4.72%)
May 10, 2022 1.060 1.100 1.010 1.060 921,892 +0.06(+6.00%)
May 09, 2022 1.070 1.070 1.000 1.000 863,285 -0.08(-7.41%)
May 06, 2022 1.110 1.110 1.060 1.080 834,805 -0.03(-2.70%)
May 05, 2022 1.150 1.155 1.100 1.110 328,625 -0.07(-5.93%)
May 04, 2022 1.170 1.200 1.125 1.180 423,612 +0.03(+2.61%)
May 03, 2022 1.150 1.170 1.130 1.150 267,228 +0.01(+0.88%)
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.