Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 (%)
Jan 31, 2020 3.610 3.740 3.350 3.350 16,800 -0.26(-7.20%)
Jan 30, 2020 3.600 3.820 3.600 3.610 4,906 -0.15(-3.99%)
Jan 29, 2020 3.680 3.790 3.600 3.760 11,303 -0.10(-2.59%)
Jan 28, 2020 3.670 4.000 3.630 3.860 13,435 +0.06(+1.58%)
Jan 27, 2020 3.580 3.820 3.500 3.800 13,154 +0.06(+1.60%)
Jan 24, 2020 3.630 3.910 3.600 3.740 15,900 -0.05(-1.32%)
Jan 23, 2020 3.820 3.850 3.560 3.790 15,806 -0.03(-0.79%)
Jan 22, 2020 3.900 3.900 3.538 3.820 7,929 +0.02(+0.53%)
Jan 21, 2020 3.700 3.960 3.700 3.800 14,476 +0.00(+0.09%)
Jan 17, 2020 3.847 3.850 3.644 3.796 13,300 +0.01(+0.17%)
Jan 16, 2020 3.770 3.800 3.710 3.790 25,711 +0.02(+0.53%)
Jan 15, 2020 3.710 3.800 3.630 3.770 40,701 +0.07(+1.89%)
Jan 14, 2020 3.800 3.800 3.570 3.700 4,131 -0.07(-1.81%)
Jan 13, 2020 3.880 4.000 3.510 3.768 20,156 +0.08(+2.12%)
Jan 10, 2020 3.550 3.730 3.318 3.690 21,600 +0.15(+4.24%)
Jan 09, 2020 3.260 3.540 3.240 3.540 22,253 +0.14(+4.12%)
Jan 08, 2020 3.370 3.650 3.050 3.400 46,032 -0.02(-0.58%)
Jan 07, 2020 2.950 3.420 2.920 3.420 25,180 +0.42(+14.00%)
Jan 06, 2020 2.990 3.120 2.950 3.000 38,507 +0.16(+5.63%)
Jan 03, 2020 2.800 2.840 2.620 2.840 18,200 +0.13(+4.80%)
Jan 02, 2020 2.660 2.800 2.620 2.710 8,227 +0.01(+0.37%)
Dec 31, 2019 2.790 2.800 2.620 2.700 12,300 -0.03(-1.18%)
Dec 30, 2019 2.750 2.840 2.650 2.732 14,095 -0.07(-2.42%)
Dec 27, 2019 2.830 2.870 2.720 2.800 21,400 -0.05(-1.75%)
Dec 26, 2019 2.820 2.850 2.720 2.850 9,645 -0.09(-3.08%)
Dec 24, 2019 2.860 3.000 2.650 2.941 16,800 +0.08(+2.82%)
Dec 23, 2019 3.015 3.025 2.850 2.860 7,568 -0.09(-3.05%)
Dec 20, 2019 2.963 3.140 2.950 2.950 29,500 -0.14(-4.53%)
Dec 19, 2019 3.070 3.140 2.950 3.090 21,066 +0.01(+0.32%)
Dec 18, 2019 2.950 3.080 2.950 3.080 11,560 +0.12(+4.05%)
Dec 17, 2019 3.100 3.147 2.950 2.960 17,451 -0.13(-4.20%)
Dec 16, 2019 3.107 3.120 2.943 3.090 11,950 +0.04(+1.30%)
Dec 13, 2019 3.100 3.120 2.960 3.050 10,600 +0.02(+0.66%)
Dec 12, 2019 2.990 3.100 2.960 3.030 11,199 +0.03(+1.00%)
Dec 11, 2019 3.080 3.120 2.910 3.000 14,394 +0.05(+1.69%)
Dec 10, 2019 3.120 3.150 2.940 2.950 8,807 +0.02(+0.68%)
Dec 09, 2019 2.910 3.110 2.860 2.930 6,931 -0.07(-2.33%)
Dec 06, 2019 2.884 3.140 2.880 3.000 9,000 +0.04(+1.29%)
Dec 05, 2019 3.056 3.090 2.880 2.962 6,857 -0.05(-1.60%)
Dec 04, 2019 2.960 3.178 2.930 3.010 7,972 -0.02(-0.66%)
Dec 03, 2019 2.980 3.040 2.920 3.030 9,375 +0.01(+0.33%)
Dec 02, 2019 3.130 3.136 2.910 3.020 12,298 +0.04(+1.18%)
Nov 29, 2019 3.050 3.050 2.985 2.985 1,200 -0.07(-2.13%)
Nov 27, 2019 3.168 3.170 3.000 3.050 10,000 -0.01(-0.33%)
Nov 26, 2019 2.980 3.120 2.950 3.060 10,731 +0.15(+5.15%)
Nov 25, 2019 3.050 3.140 2.910 2.910 17,453 +0.09(+3.19%)
Nov 22, 2019 2.790 3.079 2.790 2.820 42,200 -0.05(-1.74%)
Nov 21, 2019 2.780 3.150 2.750 2.870 10,029 +0.13(+4.74%)
Nov 20, 2019 2.800 2.840 2.630 2.740 17,467 -0.01(-0.36%)
Nov 19, 2019 2.840 2.850 2.750 2.750 14,803 -0.05(-1.79%)
Nov 18, 2019 2.950 3.000 2.791 2.800 14,398 -0.19(-6.35%)
Nov 15, 2019 2.960 3.100 2.950 2.990 21,000 -0.01(-0.33%)
Nov 14, 2019 3.080 3.170 3.000 3.000 19,542 -0.17(-5.36%)
Nov 13, 2019 3.150 3.170 3.080 3.170 5,383 +0.04(+1.28%)
Nov 12, 2019 3.030 3.174 3.030 3.130 26,407 -0.05(-1.57%)
Nov 11, 2019 3.090 3.190 3.080 3.180 7,966 +0.01(+0.31%)
Nov 08, 2019 3.120 3.200 3.100 3.170 23,000 +0.00(+0.00%)
Nov 07, 2019 3.370 3.420 3.020 3.170 56,638 -0.20(-5.93%)
Nov 06, 2019 3.310 3.390 3.275 3.370 8,981 -0.05(-1.46%)
Nov 05, 2019 3.409 3.570 3.290 3.420 29,400 -0.01(-0.29%)
Nov 04, 2019 3.620 3.630 3.404 3.430 37,982 -0.15(-4.25%)
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.