Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebang International Holdings Cl A (NQ: EBON )

5.811 -0.050 (-0.85%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 23, 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 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 15,074 -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%)
Sep 03, 2024 6.160 6.160 5.700 5.930 11,685 +0.18(+3.13%)
Aug 30, 2024 5.740 5.832 5.600 5.750 34,286 +0.07(+1.23%)
Aug 29, 2024 5.960 5.960 5.510 5.680 19,631 -0.09(-1.56%)
Aug 28, 2024 6.090 6.270 5.510 5.770 8,275 -0.32(-5.25%)
Aug 27, 2024 6.400 6.580 6.090 6.090 19,172 -0.34(-5.35%)
Aug 26, 2024 6.790 6.800 5.980 6.434 14,918 -0.13(-1.92%)
Aug 23, 2024 6.190 6.650 6.168 6.560 38,055 +0.37(+5.98%)
Aug 22, 2024 5.850 6.190 5.810 6.190 9,734 +0.29(+4.83%)
Aug 21, 2024 5.880 5.905 5.773 5.905 4,660 -0.01(-0.10%)
Aug 20, 2024 5.630 5.911 5.630 5.911 11,944 +0.31(+5.56%)
Aug 19, 2024 5.780 5.995 5.600 5.600 14,894 +0.00(+0.00%)
Aug 16, 2024 5.800 5.942 5.510 5.600 3,174 -0.02(-0.27%)
Aug 15, 2024 5.700 5.785 5.480 5.615 4,546 +0.19(+3.41%)
Aug 14, 2024 5.670 5.670 5.340 5.430 6,637 -0.17(-3.02%)
Aug 13, 2024 5.500 5.680 5.450 5.599 15,512 +0.05(+0.88%)
Aug 12, 2024 5.620 5.620 5.450 5.550 5,263 -0.06(-1.07%)
Aug 09, 2024 5.780 5.780 5.500 5.610 15,440 -0.26(-4.43%)
Aug 08, 2024 5.870 5.950 5.500 5.870 13,745 +0.16(+2.80%)
Aug 07, 2024 5.910 5.930 5.710 5.710 9,021 -0.18(-3.14%)
Aug 06, 2024 5.810 5.980 5.810 5.895 3,154 -0.11(-1.75%)
Aug 05, 2024 5.900 6.000 5.650 6.000 14,871 +0.00(+0.00%)
Aug 02, 2024 5.900 6.080 5.750 6.000 24,329 +0.10(+1.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.