Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

9.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 182.10 182.10 182.10 209,239 +34.50(+23.37%)
Dec 30, 2020 167.70 173.40 146.10 147.60 209,239 -8.10(-5.20%)
Dec 29, 2020 147.60 160.50 146.70 155.70 91,406 +9.90(+6.79%)
Dec 28, 2020 149.70 163.20 141.90 145.80 126,163 +5.40(+3.85%)
Dec 24, 2020 147.00 147.60 133.20 140.40 34,343 -3.90(-2.70%)
Dec 23, 2020 150.00 150.00 138.90 144.30 51,240 -2.40(-1.64%)
Dec 22, 2020 147.90 156.00 142.50 146.70 112,453 +7.20(+5.16%)
Dec 21, 2020 132.00 141.90 129.00 139.50 49,324 +3.60(+2.65%)
Dec 18, 2020 132.00 135.90 128.40 135.90 44,346 +4.50(+3.42%)
Dec 17, 2020 137.10 139.50 126.00 131.40 118,605 +3.30(+2.58%)
Dec 16, 2020 130.50 141.60 124.50 128.10 206,869 +7.80(+6.48%)
Dec 15, 2020 119.40 122.40 114.30 120.30 54,334 +1.80(+1.52%)
Dec 14, 2020 121.80 127.50 118.20 118.50 52,574 +0.00(+0.00%)
Dec 11, 2020 121.50 121.50 117.30 118.50 18,690 -3.00(-2.47%)
Dec 10, 2020 121.20 123.60 116.40 121.50 34,756 -1.20(-0.98%)
Dec 09, 2020 126.30 127.80 120.90 122.70 25,543 -2.40(-1.92%)
Dec 08, 2020 126.60 130.20 121.20 125.10 34,162 +0.00(+0.00%)
Dec 07, 2020 133.50 134.10 124.50 125.10 38,983 -8.40(-6.29%)
Dec 04, 2020 139.50 141.30 129.00 133.50 75,030 -5.10(-3.68%)
Dec 03, 2020 125.10 144.60 124.80 138.60 144,156 +15.00(+12.13%)
Dec 02, 2020 133.20 135.60 121.80 123.60 61,820 -12.90(-9.45%)
Dec 01, 2020 147.00 150.90 131.40 136.50 92,906 -9.90(-6.76%)
Nov 30, 2020 153.00 155.40 141.30 146.40 127,605 +2.70(+1.88%)
Nov 27, 2020 148.20 155.70 142.50 143.70 44,056 -10.80(-6.99%)
Nov 25, 2020 151.50 161.22 144.30 154.50 55,990 +6.90(+4.67%)
Nov 24, 2020 160.50 162.00 146.70 147.60 32,794 -9.90(-6.29%)
Nov 23, 2020 158.70 160.20 153.30 157.50 31,452 +1.50(+0.96%)
Nov 20, 2020 163.50 165.90 154.95 156.00 44,706 -4.20(-2.62%)
Nov 19, 2020 178.80 180.00 156.30 160.20 94,449 -56.40(-26.04%)
Nov 18, 2020 227.10 232.50 214.50 216.60 41,370 -9.30(-4.12%)
Nov 17, 2020 228.00 233.70 220.50 225.90 72,032 -1.80(-0.79%)
Nov 16, 2020 220.80 236.70 219.30 227.70 38,385 +6.90(+3.12%)
Nov 13, 2020 219.90 233.40 217.50 220.80 20,896 +1.80(+0.82%)
Nov 12, 2020 244.80 252.00 218.70 219.00 24,295 -19.20(-8.06%)
Nov 11, 2020 215.10 243.90 210.60 238.20 21,732 +21.30(+9.82%)
Nov 10, 2020 242.40 244.50 214.50 216.90 11,286 -26.40(-10.85%)
Nov 09, 2020 249.30 249.60 238.80 243.30 14,598 -3.00(-1.22%)
Nov 06, 2020 248.40 252.60 241.50 246.30 23,036 -1.20(-0.48%)
Nov 05, 2020 256.80 256.80 237.00 247.50 26,896 +0.90(+0.36%)
Nov 04, 2020 256.80 264.75 240.60 246.60 27,839 -7.50(-2.95%)
Nov 03, 2020 263.40 268.50 248.10 254.10 20,425 -8.10(-3.09%)
Nov 02, 2020 273.30 273.30 261.30 262.20 23,686 -6.60(-2.46%)
Oct 30, 2020 268.50 275.40 261.00 268.80 22,900 -0.90(-0.33%)
Oct 29, 2020 273.90 278.70 266.70 269.70 23,822 -7.50(-2.71%)
Oct 28, 2020 276.00 278.70 261.60 277.20 17,166 +2.40(+0.87%)
Oct 27, 2020 284.10 285.63 273.30 274.80 30,325 -4.50(-1.61%)
Oct 26, 2020 279.00 294.00 274.80 279.30 30,832 +2.40(+0.87%)
Oct 23, 2020 293.10 295.50 265.55 276.90 28,476 -16.20(-5.53%)
Oct 22, 2020 279.30 297.60 274.50 293.10 34,360 +18.90(+6.89%)
Oct 21, 2020 277.20 285.00 272.40 274.20 33,620 +3.00(+1.11%)
Oct 20, 2020 282.30 294.00 271.20 271.20 29,507 -4.80(-1.74%)
Oct 19, 2020 280.20 290.70 271.80 276.00 28,861 -4.20(-1.50%)
Oct 16, 2020 277.20 295.50 273.00 280.20 30,760 +0.60(+0.21%)
Oct 15, 2020 285.90 298.20 275.70 279.60 37,716 -15.90(-5.38%)
Oct 14, 2020 321.90 335.10 280.20 295.50 38,505 -11.10(-3.62%)
Oct 13, 2020 336.00 347.70 297.60 306.60 34,514 +30.60(+11.09%)
Oct 12, 2020 292.50 305.10 274.50 276.00 34,762 -16.80(-5.74%)
Oct 09, 2020 291.00 301.50 285.30 292.80 35,913 +0.90(+0.31%)
Oct 08, 2020 291.00 298.05 279.30 291.90 28,745 +3.30(+1.14%)
Oct 07, 2020 282.00 291.60 271.80 288.60 15,509 +6.00(+2.12%)
Oct 06, 2020 299.40 303.60 279.30 282.60 12,186 +6.60(+2.39%)
Oct 05, 2020 282.60 291.30 264.00 276.00 17,068 -5.40(-1.92%)
Oct 02, 2020 310.80 314.70 280.50 281.40 11,806 -35.40(-11.17%)
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.