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

Ebang International Holdings Cl A (NQ: EBON )

7.850 +0.050 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 5.040 5.040 4.620 4.850 64,253 -0.12(-2.41%)
Nov 29, 2022 4.940 5.060 4.620 4.970 51,411 +0.31(+6.65%)
Nov 28, 2022 5.070 5.130 4.590 4.660 55,565 -0.44(-8.63%)
Nov 25, 2022 5.230 5.400 5.055 5.100 70,755 -0.42(-7.61%)
Nov 23, 2022 5.930 6.065 5.520 5.520 77,442 -0.52(-8.61%)
Nov 22, 2022 5.400 6.600 5.370 6.040 193,169 -0.59(-8.94%)
Nov 21, 2022 6.900 7.350 6.450 6.633 55,622 -1.21(-15.45%)
Nov 18, 2022 8.400 8.400 7.803 7.845 14,248 -0.42(-5.05%)
Nov 17, 2022 8.286 8.415 8.001 8.262 13,024 -0.23(-2.69%)
Nov 16, 2022 8.445 8.697 8.400 8.490 9,914 -0.19(-2.21%)
Nov 15, 2022 8.400 8.805 8.400 8.682 24,690 +0.45(+5.50%)
Nov 14, 2022 8.700 8.700 8.103 8.229 20,871 +0.13(+1.59%)
Nov 11, 2022 9.000 9.150 8.100 8.100 65,650 -1.15(-12.42%)
Nov 10, 2022 9.000 9.270 8.478 9.249 23,968 +0.32(+3.56%)
Nov 09, 2022 9.000 9.450 8.406 8.931 16,697 -0.53(-5.61%)
Nov 08, 2022 9.312 9.963 8.793 9.462 13,438 -0.14(-1.44%)
Nov 07, 2022 9.900 10.20 9.303 9.600 5,249 -0.06(-0.59%)
Nov 04, 2022 9.900 9.900 9.030 9.657 10,257 +0.18(+1.87%)
Nov 03, 2022 9.255 9.600 8.910 9.480 9,296 -0.06(-0.63%)
Nov 02, 2022 9.900 10.80 9.300 9.540 21,637 -0.53(-5.30%)
Nov 01, 2022 9.300 10.35 9.300 10.07 18,110 +0.67(+7.11%)
Oct 31, 2022 8.700 9.600 8.700 9.405 12,287 +0.37(+4.12%)
Oct 28, 2022 9.000 9.294 8.763 9.033 8,306 -0.21(-2.27%)
Oct 27, 2022 9.600 9.600 9.000 9.243 7,188 -0.24(-2.53%)
Oct 26, 2022 9.000 9.750 9.000 9.483 11,602 +0.24(+2.63%)
Oct 25, 2022 8.742 9.450 8.610 9.240 21,766 +0.66(+7.73%)
Oct 24, 2022 9.330 9.345 8.400 8.577 23,753 -0.74(-7.98%)
Oct 21, 2022 9.750 9.750 9.150 9.321 10,427 -0.43(-4.40%)
Oct 20, 2022 9.900 9.999 9.330 9.750 13,404 -0.13(-1.31%)
Oct 19, 2022 10.71 10.71 9.660 9.879 15,292 -0.74(-6.98%)
Oct 18, 2022 10.20 11.04 10.05 10.62 17,999 +0.72(+7.24%)
Oct 17, 2022 10.47 10.76 9.900 9.903 10,286 -0.30(-2.91%)
Oct 14, 2022 11.00 11.39 10.20 10.20 10,950 -0.91(-8.18%)
Oct 13, 2022 11.10 11.38 10.80 11.11 10,569 -0.29(-2.55%)
Oct 12, 2022 10.50 11.52 10.38 11.40 15,003 +0.90(+8.57%)
Oct 11, 2022 11.34 11.34 10.26 10.50 10,463 -0.38(-3.50%)
Oct 10, 2022 10.80 11.70 10.56 10.88 15,527 -0.73(-6.28%)
Oct 07, 2022 11.64 12.22 11.13 11.61 10,130 -0.39(-3.23%)
Oct 06, 2022 12.00 12.66 11.73 12.00 9,443 -0.32(-2.58%)
Oct 05, 2022 12.43 12.85 11.96 12.31 15,038 -0.50(-3.89%)
Oct 04, 2022 12.57 14.04 12.00 12.81 19,365 +0.24(+1.93%)
Oct 03, 2022 12.74 12.90 11.85 12.57 7,317 +0.26(+2.15%)
Sep 30, 2022 11.40 12.90 11.39 12.31 9,213 +0.04(+0.34%)
Sep 29, 2022 11.70 12.30 11.40 12.26 7,037 +0.44(+3.76%)
Sep 28, 2022 11.36 11.93 11.25 11.82 12,694 +0.69(+6.23%)
Sep 27, 2022 11.97 11.97 11.10 11.13 13,409 -0.12(-1.09%)
Sep 26, 2022 11.70 11.93 11.12 11.25 9,469 -0.53(-4.51%)
Sep 23, 2022 11.70 11.96 11.40 11.78 17,825 -0.18(-1.50%)
Sep 22, 2022 12.60 12.64 11.85 11.96 14,341 -0.57(-4.53%)
Sep 21, 2022 12.60 12.84 12.08 12.53 11,341 -0.07(-0.55%)
Sep 20, 2022 12.95 13.20 12.31 12.60 7,324 -0.30(-2.35%)
Sep 19, 2022 12.60 12.90 12.00 12.90 15,621 +1.05(+8.89%)
Sep 16, 2022 14.40 14.40 11.85 11.85 41,944 -2.76(-18.88%)
Sep 15, 2022 14.01 14.69 13.98 14.60 13,880 +0.17(+1.21%)
Sep 14, 2022 14.40 14.99 14.10 14.43 5,360 +0.33(+2.34%)
Sep 13, 2022 15.00 15.00 13.89 14.10 13,581 -1.00(-6.60%)
Sep 12, 2022 15.30 15.82 14.41 15.10 21,872 +0.18(+1.23%)
Sep 09, 2022 14.40 15.30 14.28 14.91 17,965 +0.81(+5.77%)
Sep 08, 2022 13.91 14.40 13.87 14.10 10,465 -0.09(-0.66%)
Sep 07, 2022 13.68 14.31 13.68 14.19 5,473 +0.09(+0.66%)
Sep 06, 2022 14.40 14.40 13.53 14.10 7,032 -0.18(-1.26%)
Sep 02, 2022 13.95 14.83 13.64 14.28 9,521 +0.48(+3.48%)
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.