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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

1.280 +0.270 (+26.73%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 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 (%)
Feb 29, 2024 2.249 2.249 1.850 1.850 38,726 -0.36(-16.47%)
Feb 28, 2024 2.235 2.330 2.160 2.215 10,974 +0.00(+0.05%)
Feb 27, 2024 2.000 2.400 1.910 2.214 58,568 +0.17(+8.53%)
Feb 26, 2024 2.050 2.190 1.830 2.040 6,790 +0.00(+0.00%)
Feb 23, 2024 1.940 2.040 1.940 2.040 16,658 +0.13(+6.81%)
Feb 22, 2024 1.950 2.060 1.900 1.910 16,364 +0.00(+0.00%)
Feb 21, 2024 1.880 1.950 1.820 1.910 12,924 -0.04(-2.05%)
Feb 20, 2024 2.230 2.230 1.700 1.950 36,683 +0.03(+1.56%)
Feb 16, 2024 1.690 2.300 1.680 1.920 119,742 +0.22(+12.94%)
Feb 15, 2024 1.640 1.840 1.620 1.700 19,786 +0.08(+4.94%)
Feb 14, 2024 1.730 1.750 1.550 1.620 114,035 -0.03(-1.82%)
Feb 13, 2024 1.600 1.670 1.600 1.650 225,177 -0.02(-1.20%)
Feb 12, 2024 1.560 1.750 1.560 1.670 6,192 +0.02(+1.21%)
Feb 09, 2024 1.680 1.730 1.600 1.650 17,440 +0.03(+2.17%)
Feb 08, 2024 1.630 1.700 1.450 1.615 26,056 +0.06(+3.59%)
Feb 07, 2024 1.390 1.660 1.390 1.559 12,681 +0.20(+15.06%)
Feb 06, 2024 1.230 1.410 1.230 1.355 16,601 +0.13(+10.52%)
Feb 05, 2024 1.180 1.350 1.180 1.226 4,290 -0.05(-4.22%)
Feb 02, 2024 1.220 1.280 1.220 1.280 8,152 +0.00(+0.00%)
Feb 01, 2024 1.180 1.300 1.180 1.280 7,388 +0.04(+3.23%)
Jan 31, 2024 1.160 1.272 1.160 1.240 13,571 +0.02(+1.64%)
Jan 30, 2024 1.180 1.250 1.100 1.220 18,086 +0.17(+16.19%)
Jan 29, 2024 1.112 1.210 1.040 1.050 10,999 -0.05(-4.55%)
Jan 26, 2024 1.071 1.190 1.071 1.100 12,595 -0.03(-2.65%)
Jan 25, 2024 1.165 1.225 1.130 1.130 5,506 -0.10(-8.13%)
Jan 24, 2024 1.090 1.250 1.090 1.230 14,507 +0.08(+6.96%)
Jan 23, 2024 1.090 1.150 1.090 1.150 980 +0.05(+4.55%)
Jan 22, 2024 1.110 1.180 1.089 1.100 9,017 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.080 1.100 7,956 -0.13(-10.57%)
Jan 18, 2024 1.255 1.255 1.125 1.230 6,736 +0.10(+8.90%)
Jan 17, 2024 1.190 1.200 1.120 1.129 14,498 -0.07(-5.88%)
Jan 16, 2024 1.220 1.250 1.200 1.200 4,309 +0.01(+0.84%)
Jan 12, 2024 1.220 1.290 1.190 1.190 35,065 -0.05(-4.03%)
Jan 11, 2024 1.280 1.280 1.240 1.240 2,494 +0.01(+0.82%)
Jan 10, 2024 1.255 1.255 1.200 1.230 4,870 +0.01(+0.81%)
Jan 09, 2024 1.280 1.310 1.220 1.220 11,652 -0.06(-4.69%)
Jan 08, 2024 1.270 1.280 1.270 1.280 1,805 +0.05(+4.07%)
Jan 05, 2024 1.290 1.320 1.230 1.230 11,815 -0.03(-2.38%)
Jan 04, 2024 1.260 1.350 1.240 1.260 12,226 +0.04(+3.28%)
Jan 03, 2024 1.160 1.240 1.160 1.220 10,207 -0.04(-3.17%)
Jan 02, 2024 1.300 1.300 1.110 1.260 29,453 -0.04(-3.08%)
Dec 29, 2023 1.350 1.425 1.300 1.300 18,192 -0.07(-5.11%)
Dec 28, 2023 1.370 1.570 1.350 1.370 23,105 -0.08(-5.52%)
Dec 27, 2023 1.480 1.500 1.350 1.450 4,933 +0.07(+5.06%)
Dec 26, 2023 1.600 1.600 1.320 1.380 7,755 +0.07(+5.35%)
Dec 22, 2023 1.350 1.350 1.270 1.310 6,909 -0.01(-0.76%)
Dec 21, 2023 1.400 1.400 1.270 1.320 6,924 +0.05(+3.94%)
Dec 20, 2023 1.440 1.520 1.270 1.270 10,630 -0.17(-11.81%)
Dec 19, 2023 1.520 1.600 1.440 1.440 4,681 +0.00(+0.00%)
Dec 18, 2023 1.560 1.670 1.430 1.440 11,377 -0.18(-11.11%)
Dec 15, 2023 1.340 1.840 1.260 1.620 58,839 +0.28(+20.90%)
Dec 14, 2023 1.360 1.360 1.262 1.340 16,455 +0.00(+0.00%)
Dec 13, 2023 1.390 1.410 1.340 1.340 7,670 -0.01(-0.74%)
Dec 12, 2023 1.460 1.470 1.350 1.350 8,994 -0.10(-6.90%)
Dec 11, 2023 1.472 1.472 1.450 1.450 6,663 -0.06(-3.97%)
Dec 08, 2023 1.633 1.633 1.500 1.510 4,509 -0.08(-5.03%)
Dec 07, 2023 1.570 1.680 1.570 1.590 13,933 +0.07(+4.61%)
Dec 06, 2023 1.540 1.570 1.520 1.520 3,496 +0.05(+3.40%)
Dec 05, 2023 1.530 1.658 1.460 1.470 5,329 +0.01(+0.68%)
Dec 04, 2023 1.530 1.540 1.460 1.460 7,753 -0.08(-5.19%)
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.