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

Smart Power Corp (NQ: CREG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 28, 2022 6.000 7.110 6.000 6.890 55,574 +0.39(+6.00%)
Feb 25, 2022 5.910 6.500 6.060 6.500 80,494 +0.64(+10.92%)
Feb 24, 2022 5.650 6.000 5.360 5.860 80,732 -0.03(-0.51%)
Feb 23, 2022 5.684 5.934 5.470 5.890 98,922 +0.42(+7.68%)
Feb 22, 2022 5.550 5.720 5.320 5.470 46,070 +0.01(+0.18%)
Feb 18, 2022 5.460 0 -0.09(-1.62%)
Feb 17, 2022 5.400 5.600 5.120 5.550 26,120 +0.15(+2.78%)
Feb 16, 2022 5.365 5.940 5.332 5.400 28,692 +0.09(+1.69%)
Feb 15, 2022 5.175 5.405 4.980 5.310 39,041 +0.31(+6.20%)
Feb 14, 2022 4.950 5.110 4.910 5.000 21,674 +0.00(+0.00%)
Feb 11, 2022 5.355 5.472 4.910 5.000 32,264 -0.19(-3.66%)
Feb 10, 2022 5.050 5.200 5.050 5.190 26,975 +0.14(+2.77%)
Feb 09, 2022 5.190 5.300 5.000 5.050 49,751 -0.05(-0.98%)
Feb 08, 2022 5.210 5.450 5.000 5.100 25,121 -0.03(-0.58%)
Feb 07, 2022 5.450 5.550 5.130 5.130 35,599 -0.23(-4.29%)
Feb 04, 2022 5.250 5.500 5.250 5.360 20,354 +0.32(+6.35%)
Feb 03, 2022 5.250 5.040 5.040 38,257 -0.21(-4.00%)
Feb 02, 2022 5.350 5.550 5.240 5.250 36,415 -0.20(-3.67%)
Feb 01, 2022 5.625 5.625 5.410 5.450 25,175 -0.15(-2.68%)
Jan 31, 2022 5.660 5.600 53,540 -0.18(-3.11%)
Jan 28, 2022 5.690 6.050 5.350 5.780 67,377 +0.09(+1.58%)
Jan 27, 2022 5.630 5.928 5.500 5.690 69,288 +0.12(+2.15%)
Jan 26, 2022 5.990 6.240 5.570 5.570 55,798 -0.48(-7.93%)
Jan 25, 2022 6.150 6.250 6.020 6.050 16,551 -0.29(-4.57%)
Jan 24, 2022 6.510 6.790 6.000 6.340 80,402 -0.36(-5.37%)
Jan 21, 2022 7.160 7.160 6.560 6.700 41,498 -0.59(-8.09%)
Jan 20, 2022 6.680 7.350 6.498 7.290 115,746 +0.57(+8.48%)
Jan 19, 2022 6.660 6.740 6.300 6.720 65,461 +0.19(+2.91%)
Jan 18, 2022 6.860 6.860 6.420 6.530 62,666 -0.33(-4.81%)
Jan 14, 2022 6.860 0 +0.18(+2.69%)
Jan 13, 2022 7.230 7.280 6.580 6.680 172,307 -0.64(-8.74%)
Jan 12, 2022 7.010 7.725 6.900 7.320 238,926 +0.24(+3.39%)
Jan 11, 2022 6.920 7.190 6.631 7.080 143,070 +0.46(+6.95%)
Jan 10, 2022 6.330 7.265 6.180 6.620 213,169 +0.19(+2.95%)
Jan 07, 2022 6.000 6.480 5.910 6.430 122,297 +0.34(+5.58%)
Jan 06, 2022 5.760 6.240 5.540 6.090 82,848 +0.18(+3.05%)
Jan 05, 2022 5.890 6.100 5.388 5.910 112,670 +0.12(+2.07%)
Jan 04, 2022 5.570 5.830 5.250 5.790 88,312 +0.23(+4.14%)
Jan 03, 2022 5.490 5.570 5.150 5.560 19,372 +0.04(+0.72%)
Dec 31, 2021 5.300 5.780 5.080 5.520 108,682 +0.23(+4.35%)
Dec 30, 2021 4.970 5.370 4.920 5.290 65,481 +0.19(+3.73%)
Dec 29, 2021 4.950 5.190 4.700 5.100 54,831 +0.19(+3.87%)
Dec 28, 2021 4.570 4.930 4.362 4.910 68,389 +0.36(+7.91%)
Dec 27, 2021 4.750 4.780 4.540 4.550 28,517 -0.01(-0.22%)
Dec 23, 2021 4.330 4.590 4.180 4.560 53,954 +0.27(+6.29%)
Dec 22, 2021 4.090 4.290 4.060 4.290 45,203 +0.25(+6.19%)
Dec 21, 2021 3.900 4.154 3.900 4.040 25,624 +0.24(+6.32%)
Dec 20, 2021 3.990 3.990 3.690 3.800 53,731 -0.24(-5.94%)
Dec 17, 2021 4.010 4.240 3.950 4.040 14,402 -0.03(-0.74%)
Dec 16, 2021 4.060 4.210 4.020 4.070 8,061 +0.00(+0.00%)
Dec 15, 2021 3.870 4.144 3.860 4.070 25,115 +0.17(+4.36%)
Dec 14, 2021 4.070 4.423 3.900 3.900 21,352 -0.17(-4.18%)
Dec 13, 2021 4.390 4.420 3.890 4.070 129,830 -0.33(-7.50%)
Dec 10, 2021 4.980 5.000 4.300 4.400 196,264 -0.58(-11.65%)
Dec 09, 2021 4.950 5.240 4.930 4.980 42,346 -0.06(-1.19%)
Dec 08, 2021 5.370 5.370 4.940 5.040 106,290 -0.21(-4.00%)
Dec 07, 2021 5.319 5.500 5.250 5.250 38,637 -0.03(-0.57%)
Dec 06, 2021 5.430 5.630 5.210 5.280 30,070 -0.03(-0.57%)
Dec 03, 2021 5.870 5.870 5.310 5.310 58,909 -0.75(-12.38%)
Dec 02, 2021 5.450 6.200 5.330 6.060 36,053 +0.51(+9.19%)
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.