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 (%)
May 17, 2024 1.320 1.320 1.250 1.270 238,239 -0.05(-3.79%)
May 16, 2024 1.290 1.320 1.220 1.320 283,904 +0.05(+3.94%)
May 15, 2024 1.190 1.290 1.190 1.270 537,964 +0.09(+7.63%)
May 14, 2024 1.220 1.220 1.150 1.180 112,729 -0.02(-1.67%)
May 13, 2024 1.150 1.230 1.130 1.200 261,278 +0.06(+5.26%)
May 10, 2024 1.170 1.170 1.100 1.140 222,914 +0.03(+2.70%)
May 09, 2024 1.130 1.180 1.100 1.110 197,179 -0.00(-0.45%)
May 08, 2024 1.080 1.140 1.080 1.115 50,139 +0.02(+2.29%)
May 07, 2024 1.100 1.130 1.050 1.090 55,575 -0.01(-1.36%)
May 06, 2024 1.120 1.140 1.100 1.105 66,973 -0.02(-1.78%)
May 03, 2024 1.100 1.160 1.090 1.125 152,933 +0.03(+3.21%)
May 02, 2024 1.150 1.150 1.070 1.090 50,344 -0.05(-4.80%)
May 01, 2024 1.060 1.150 1.060 1.145 92,755 +0.04(+4.09%)
Apr 30, 2024 1.060 1.100 1.055 1.100 83,316 +0.03(+2.81%)
Apr 29, 2024 1.080 1.080 1.050 1.070 78,147 +0.02(+1.90%)
Apr 26, 2024 1.020 1.060 1.012 1.050 74,057 +0.02(+1.94%)
Apr 25, 2024 1.010 1.040 1.010 1.030 35,753 -0.02(-1.90%)
Apr 24, 2024 1.010 1.080 1.000 1.050 168,156 +0.04(+3.96%)
Apr 23, 2024 0.9600 1.020 0.9599 1.010 48,739 +0.05(+4.94%)
Apr 22, 2024 0.9400 0.9999 0.9300 0.9625 102,958 +0.00(+0.26%)
Apr 19, 2024 0.9300 0.9890 0.9300 0.9600 29,974 +0.01(+1.06%)
Apr 18, 2024 0.9898 0.9898 0.9230 0.9499 111,890 +0.03(+3.03%)
Apr 17, 2024 0.9300 0.9900 0.9200 0.9220 103,992 -0.03(-2.96%)
Apr 16, 2024 0.9300 1.020 0.9300 0.9501 219,946 +0.03(+3.27%)
Apr 15, 2024 0.9300 1.030 0.9000 0.9200 111,304 -0.03(-3.17%)
Apr 12, 2024 0.9000 1.030 0.9000 0.9501 321,263 +0.02(+1.89%)
Apr 11, 2024 0.9337 0.9800 0.9200 0.9325 104,495 -0.00(-0.13%)
Apr 10, 2024 0.9312 0.9600 0.9200 0.9337 66,479 -0.03(-2.74%)
Apr 09, 2024 0.8500 0.9621 0.8500 0.9600 164,079 +0.12(+14.41%)
Apr 08, 2024 0.9600 1.000 0.8201 0.8391 318,025 -0.13(-13.67%)
Apr 05, 2024 0.9600 1.020 0.9600 0.9720 106,892 -0.03(-2.80%)
Apr 04, 2024 1.050 1.055 1.000 1.000 68,525 -0.05(-4.76%)
Apr 03, 2024 1.050 1.058 1.030 1.050 83,557 +0.00(+0.00%)
Apr 02, 2024 1.030 1.050 1.030 1.050 54,720 +0.01(+0.96%)
Apr 01, 2024 1.060 1.060 1.030 1.040 59,429 +0.00(+0.00%)
Mar 28, 2024 1.030 1.060 1.030 1.040 71,934 +0.00(+0.00%)
Mar 27, 2024 1.040 1.050 1.030 1.040 59,204 +0.00(+0.00%)
Mar 26, 2024 1.040 1.060 1.030 1.040 64,750 +0.00(+0.00%)
Mar 25, 2024 1.040 1.050 1.030 1.040 62,569 +0.00(+0.00%)
Mar 22, 2024 1.040 1.053 1.030 1.040 62,784 -0.01(-0.95%)
Mar 21, 2024 1.020 1.080 1.020 1.050 202,482 +0.02(+1.94%)
Mar 20, 2024 1.030 1.049 1.010 1.030 75,396 +0.00(+0.00%)
Mar 19, 2024 1.010 1.050 1.010 1.030 67,201 -0.00(-0.48%)
Mar 18, 2024 1.040 1.080 1.010 1.035 145,014 -0.03(-2.36%)
Mar 15, 2024 1.170 1.180 1.010 1.060 311,009 -0.11(-9.40%)
Mar 14, 2024 1.160 1.255 1.160 1.170 366,430 +0.01(+0.86%)
Mar 13, 2024 1.150 1.220 1.132 1.160 260,167 +0.01(+0.87%)
Mar 12, 2024 1.090 1.170 1.070 1.150 190,540 +0.04(+3.60%)
Mar 11, 2024 1.070 1.130 1.060 1.110 220,439 +0.05(+4.72%)
Mar 08, 2024 1.060 1.080 1.040 1.060 73,905 +0.02(+1.92%)
Mar 07, 2024 1.000 1.080 1.000 1.040 160,304 +0.04(+3.48%)
Mar 06, 2024 1.090 1.090 1.000 1.005 80,529 -0.08(-6.94%)
Mar 05, 2024 1.090 1.100 1.050 1.080 99,297 +0.01(+0.93%)
Mar 04, 2024 1.000 1.099 1.000 1.070 391,216 +0.05(+4.90%)
Mar 01, 2024 1.010 1.020 1.000 1.020 84,988 +0.02(+2.00%)
Feb 29, 2024 0.9900 1.020 0.9800 1.000 77,784 +0.01(+1.01%)
Feb 28, 2024 0.9800 1.019 0.9713 0.9900 122,853 +0.01(+1.43%)
Feb 27, 2024 0.9800 1.000 0.9600 0.9760 170,055 -0.01(-1.42%)
Feb 26, 2024 0.9700 1.000 0.9300 0.9901 80,550 +0.02(+1.76%)
Feb 23, 2024 0.9800 1.000 0.9500 0.9730 191,688 -0.01(-0.75%)
Feb 22, 2024 1.030 1.030 0.9800 0.9804 90,273 -0.05(-4.82%)
Feb 21, 2024 1.030 1.050 1.030 1.030 32,047 -0.03(-2.83%)
Feb 20, 2024 1.030 1.080 1.021 1.060 119,457 -0.00(-0.47%)
Feb 16, 2024 1.080 1.080 1.050 1.065 102,663 +0.01(+0.95%)
Feb 15, 2024 0.9600 1.060 0.9551 1.055 246,354 +0.08(+8.76%)
Feb 14, 2024 0.9700 0.9700 0.9300 0.9700 99,463 +0.04(+4.02%)
Feb 13, 2024 0.9400 0.9800 0.9300 0.9325 81,099 -0.03(-2.86%)
Feb 12, 2024 0.9650 0.9949 0.9600 0.9600 104,113 -0.00(-0.32%)
Feb 09, 2024 0.9600 0.9800 0.9550 0.9631 62,267 +0.01(+1.37%)
Feb 08, 2024 0.9620 1.010 0.9500 0.9501 202,351 -0.02(-2.05%)
Feb 07, 2024 0.9700 1.000 0.9600 0.9700 31,220 -0.02(-1.92%)
Feb 06, 2024 0.9600 1.000 0.9500 0.9890 158,331 +0.02(+1.96%)
Feb 05, 2024 0.9500 1.000 0.9500 0.9700 64,661 -0.01(-1.42%)
Feb 02, 2024 1.040 1.040 0.9500 0.9840 164,895 -0.07(-6.29%)
Feb 01, 2024 1.050 1.080 1.040 1.050 33,651 +0.00(+0.00%)
Jan 31, 2024 1.080 1.100 1.040 1.050 90,682 -0.04(-3.67%)
Jan 30, 2024 1.100 1.120 1.090 1.090 60,125 -0.02(-1.80%)
Jan 29, 2024 1.120 1.150 1.100 1.110 94,086 -0.01(-0.89%)
Jan 26, 2024 1.080 1.140 1.080 1.120 51,483 +0.04(+3.70%)
Jan 25, 2024 1.100 1.110 1.070 1.080 31,200 +0.01(+0.93%)
Jan 24, 2024 1.100 1.150 1.040 1.070 129,163 -0.04(-3.60%)
Jan 23, 2024 1.100 1.150 1.090 1.110 87,399 +0.03(+2.78%)
Jan 22, 2024 1.070 1.140 1.050 1.080 189,108 +0.03(+2.86%)
Jan 19, 2024 1.060 1.120 1.050 1.050 108,881 -0.02(-1.87%)
Jan 18, 2024 1.060 1.100 1.060 1.070 48,775 +0.01(+0.94%)
Jan 17, 2024 1.080 1.080 1.050 1.060 99,287 -0.02(-1.85%)
Jan 16, 2024 1.110 1.180 1.080 1.080 323,642 -0.07(-6.09%)
Jan 12, 2024 1.190 1.270 1.145 1.150 196,819 -0.03(-2.54%)
Jan 11, 2024 1.270 1.360 1.180 1.180 294,170 -0.06(-4.84%)
Jan 10, 2024 1.260 1.450 1.240 1.240 1,011,396 -0.02(-1.59%)
Jan 09, 2024 1.230 1.280 1.220 1.260 518,254 +0.06(+5.00%)
Jan 08, 2024 1.130 1.220 1.130 1.200 469,544 +0.07(+6.19%)
Jan 05, 2024 1.070 1.150 1.070 1.130 291,720 +0.06(+5.61%)
Jan 04, 2024 1.050 1.080 1.050 1.070 108,000 +0.03(+2.88%)
Jan 03, 2024 1.050 1.070 1.040 1.040 116,703 -0.01(-0.95%)
Jan 02, 2024 1.080 1.080 1.040 1.050 101,463 +0.00(+0.00%)
Dec 29, 2023 1.060 1.070 1.035 1.050 182,826 +0.00(+0.00%)
Dec 28, 2023 1.050 1.080 1.050 1.050 117,752 -0.01(-0.94%)
Dec 27, 2023 1.040 1.070 1.040 1.060 59,890 +0.00(+0.00%)
Dec 26, 2023 1.080 1.080 1.020 1.060 155,152 +0.00(+0.00%)
Dec 22, 2023 1.030 1.090 1.030 1.060 262,280 +0.04(+3.92%)
Dec 21, 2023 0.9900 1.060 0.9800 1.020 155,912 +0.05(+4.72%)
Dec 20, 2023 0.9600 1.010 0.9600 0.9740 275,406 -0.01(-0.61%)
Dec 19, 2023 0.9500 1.010 0.9500 0.9800 120,680 +0.03(+3.07%)
Dec 18, 2023 0.9500 1.020 0.9500 0.9508 70,228 +0.00(+0.08%)
Dec 15, 2023 0.9300 1.080 0.9300 0.9500 491,141 +0.02(+2.54%)
Dec 14, 2023 0.9500 0.9890 0.9150 0.9265 176,523 -0.01(-1.44%)
Dec 13, 2023 1.010 1.011 0.9200 0.9400 119,518 -0.08(-7.84%)
Dec 12, 2023 1.010 1.030 1.010 1.020 47,528 +0.01(+0.99%)
Dec 11, 2023 1.010 1.030 1.000 1.010 59,011 -0.01(-0.98%)
Dec 08, 2023 1.030 1.050 1.010 1.020 60,403 -0.01(-0.97%)
Dec 07, 2023 1.050 1.080 1.000 1.030 172,221 -0.02(-1.90%)
Dec 06, 2023 1.000 1.080 1.000 1.050 97,474 +0.01(+0.48%)
Dec 05, 2023 1.080 1.080 1.012 1.045 100,855 -0.06(-5.00%)
Dec 04, 2023 0.9200 1.100 0.9200 1.100 385,333 +0.16(+16.44%)
Dec 01, 2023 0.9500 0.9500 0.9200 0.9447 96,796 +0.03(+3.04%)
Nov 30, 2023 0.9300 0.9500 0.9100 0.9168 87,466 -0.02(-2.47%)
Nov 29, 2023 0.9300 0.9895 0.9211 0.9400 287,497 +0.02(+2.17%)
Nov 28, 2023 0.8500 0.9700 0.8500 0.9200 293,052 +0.07(+8.24%)
Nov 27, 2023 0.8100 0.8700 0.8100 0.8500 98,833 +0.02(+2.69%)
Nov 24, 2023 0.8100 0.8400 0.8001 0.8277 17,409 +0.01(+0.93%)
Nov 22, 2023 0.8001 0.8450 0.7900 0.8201 102,914 +0.02(+2.38%)
Nov 21, 2023 0.8100 0.8100 0.7888 0.8010 58,376 +0.00(+0.11%)
Nov 20, 2023 0.8100 0.8101 0.7865 0.8001 89,493 -0.01(-1.34%)
Nov 17, 2023 0.8200 0.8300 0.8100 0.8110 23,190 -0.01(-1.10%)
Nov 16, 2023 0.8410 0.8500 0.8101 0.8200 80,787 -0.02(-2.38%)
Nov 15, 2023 0.8200 0.8500 0.8200 0.8400 99,917 +0.02(+1.82%)
Nov 14, 2023 0.7900 0.8380 0.7900 0.8250 79,019 +0.02(+3.12%)
Nov 13, 2023 0.7860 0.8350 0.7860 0.8000 76,590 -0.03(-3.61%)
Nov 10, 2023 0.8400 0.8599 0.7860 0.8300 85,261 -0.02(-2.35%)
Nov 09, 2023 0.9000 0.9300 0.8400 0.8500 160,805 -0.01(-1.16%)
Nov 08, 2023 0.8400 0.8904 0.8100 0.8600 113,939 +0.02(+2.71%)
Nov 07, 2023 0.8000 0.8500 0.8000 0.8373 75,461 +0.03(+3.37%)
Nov 06, 2023 0.8200 0.8300 0.8000 0.8100 84,464 -0.02(-2.53%)
Nov 03, 2023 0.7970 0.8400 0.7970 0.8310 63,582 +0.04(+4.53%)
Nov 02, 2023 0.8000 0.8104 0.7812 0.7950 83,997 +0.01(+0.63%)
Nov 01, 2023 0.7900 0.8100 0.7850 0.7900 38,337 -0.01(-0.93%)
Oct 31, 2023 0.7850 0.8090 0.7812 0.7974 73,458 +0.02(+2.23%)
Oct 30, 2023 0.8100 0.8100 0.7800 0.7800 39,501 -0.01(-0.64%)
Oct 27, 2023 0.7850 0.8077 0.7850 0.7850 57,391 +0.00(+0.00%)
Oct 26, 2023 0.7850 0.8000 0.7850 0.7850 27,366 -0.02(-1.88%)
Oct 25, 2023 0.8000 0.8100 0.7889 0.8000 149,560 +0.02(+1.91%)
Oct 24, 2023 0.8100 0.8200 0.7850 0.7850 74,050 -0.01(-0.76%)
Oct 23, 2023 0.7900 0.8100 0.7900 0.7910 82,351 -0.01(-1.13%)
Oct 20, 2023 0.7948 0.8200 0.7948 0.8000 67,520 +0.01(+1.27%)
Oct 19, 2023 0.8000 0.8050 0.7900 0.7900 23,425 -0.00(-0.13%)
Oct 18, 2023 0.8300 0.8300 0.7900 0.7910 49,438 -0.04(-4.98%)
Oct 17, 2023 0.8043 0.8400 0.8043 0.8325 91,686 +0.03(+3.78%)
Oct 16, 2023 0.8171 0.8171 0.8000 0.8022 38,774 +0.01(+1.54%)
Oct 13, 2023 0.8000 0.8075 0.7900 0.7900 42,649 -0.00(-0.48%)
Oct 12, 2023 0.8100 0.8150 0.7900 0.7938 107,200 -0.00(-0.54%)
Oct 11, 2023 0.8000 0.8099 0.7900 0.7981 43,512 -0.00(-0.25%)
Oct 10, 2023 0.7870 0.8190 0.7700 0.8001 72,361 +0.02(+2.70%)
Oct 09, 2023 0.7600 0.7800 0.7600 0.7791 56,320 +0.02(+2.10%)
Oct 06, 2023 0.7600 0.7920 0.7600 0.7631 80,007 +0.00(+0.41%)
Oct 05, 2023 0.7823 0.7995 0.7600 0.7600 78,111 -0.02(-2.86%)
Oct 04, 2023 0.7900 0.8013 0.7800 0.7824 30,799 -0.01(-0.96%)
Oct 03, 2023 0.7900 0.7950 0.7800 0.7900 93,535 -0.01(-1.14%)
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.