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:

Cbak Energy Technology Inc (NQ: CBAT )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.060 1.080 1.040 1.070 78,310 -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%)
Aug 01, 2024 1.260 1.310 1.190 1.215 156,704 -0.04(-3.19%)
Jul 31, 2024 1.210 1.290 1.210 1.255 91,995 +0.04(+3.72%)
Jul 30, 2024 1.310 1.380 1.175 1.210 260,221 -0.13(-9.70%)
Jul 29, 2024 1.420 1.430 1.300 1.340 133,981 -0.05(-3.60%)
Jul 26, 2024 1.260 1.400 1.220 1.390 283,050 +0.13(+10.32%)
Jul 25, 2024 1.180 1.280 1.180 1.260 146,889 +0.04(+3.28%)
Jul 24, 2024 1.260 1.280 1.200 1.220 111,879 -0.03(-2.40%)
Jul 23, 2024 1.270 1.290 1.250 1.250 115,201 -0.04(-3.10%)
Jul 22, 2024 1.250 1.308 1.250 1.290 179,845 +0.02(+1.18%)
Jul 19, 2024 1.300 1.310 1.250 1.275 117,576 -0.01(-0.39%)
Jul 18, 2024 1.400 1.400 1.270 1.280 134,033 -0.11(-7.91%)
Jul 17, 2024 1.400 1.430 1.352 1.390 99,613 -0.04(-2.80%)
Jul 16, 2024 1.430 1.440 1.390 1.430 66,630 +0.04(+2.88%)
Jul 15, 2024 1.390 1.448 1.370 1.390 253,323 +0.02(+1.83%)
Jul 12, 2024 1.300 1.370 1.280 1.365 181,941 +0.08(+6.64%)
Jul 11, 2024 1.280 1.300 1.250 1.280 84,206 +0.00(+0.00%)
Jul 10, 2024 1.310 1.319 1.250 1.280 71,063 +0.00(+0.00%)
Jul 09, 2024 1.240 1.350 1.240 1.280 190,189 +0.05(+4.18%)
Jul 08, 2024 1.160 1.250 1.160 1.229 117,585 +0.07(+5.91%)
Jul 05, 2024 1.270 1.270 1.110 1.160 253,601 -0.09(-7.57%)
Jul 03, 2024 1.270 1.280 1.245 1.255 68,857 +0.01(+1.21%)
Jul 02, 2024 1.170 1.280 1.170 1.240 124,477 +0.04(+3.33%)
Jul 01, 2024 1.380 1.380 1.190 1.200 440,894 -0.17(-12.41%)
Jun 28, 2024 1.350 1.385 1.312 1.370 92,822 +0.01(+0.74%)
Jun 27, 2024 1.370 1.410 1.320 1.360 161,996 +0.00(+0.00%)
Jun 26, 2024 1.350 1.440 1.350 1.360 103,592 -0.03(-2.51%)
Jun 25, 2024 1.400 1.460 1.380 1.395 83,990 -0.02(-1.76%)
Jun 24, 2024 1.400 1.450 1.340 1.420 340,283 +0.02(+1.43%)
Jun 21, 2024 1.480 1.480 1.370 1.400 245,393 -0.08(-5.41%)
Jun 20, 2024 1.400 1.540 1.390 1.480 167,634 +0.03(+2.07%)
Jun 18, 2024 1.480 1.540 1.400 1.450 246,768 -0.05(-3.33%)
Jun 17, 2024 1.640 1.640 1.360 1.500 462,716 -0.15(-9.09%)
Jun 14, 2024 1.600 1.750 1.590 1.650 313,925 +0.09(+5.77%)
Jun 13, 2024 1.630 1.690 1.450 1.560 531,479 -0.06(-3.70%)
Jun 12, 2024 1.730 1.780 1.620 1.620 344,058 -0.10(-5.81%)
Jun 11, 2024 1.820 1.820 1.680 1.720 221,255 -0.10(-5.49%)
Jun 10, 2024 1.610 1.840 1.600 1.820 523,355 +0.20(+12.35%)
Jun 07, 2024 1.740 1.760 1.600 1.620 267,149 -0.12(-6.90%)
Jun 06, 2024 1.770 1.850 1.710 1.740 377,887 -0.01(-0.57%)
Jun 05, 2024 1.600 1.760 1.500 1.750 534,122 +0.14(+8.70%)
Jun 04, 2024 1.890 2.080 1.510 1.610 1,481,165 -0.28(-14.81%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.