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

Smart Power Corp (NQ: CREG )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Jul 29, 2022 2.960 2.962 2.820 2.820 4,380 -0.05(-1.74%)
Jul 28, 2022 2.820 2.891 2.800 2.870 12,430 +0.11(+3.98%)
Jul 27, 2022 3.010 3.090 2.620 2.760 24,043 -0.16(-5.46%)
Jul 26, 2022 3.050 3.110 2.920 2.920 17,573 -0.17(-5.36%)
Jul 25, 2022 3.050 3.120 3.000 3.085 9,918 +0.08(+2.49%)
Jul 22, 2022 3.010 3.180 3.010 3.010 11,664 -0.06(-1.95%)
Jul 21, 2022 3.080 3.280 2.960 3.070 22,041 +0.01(+0.32%)
Jul 20, 2022 2.940 3.220 2.940 3.060 20,386 -0.14(-4.28%)
Jul 19, 2022 3.280 3.280 3.160 3.197 12,977 -0.06(-1.94%)
Jul 18, 2022 3.150 3.260 3.152 3.260 12,648 +0.01(+0.31%)
Jul 15, 2022 3.230 3.250 3.230 3.250 842 +0.08(+2.52%)
Jul 14, 2022 3.190 3.185 3.170 3.170 2,980 -0.10(-3.06%)
Jul 13, 2022 3.040 3.270 3.040 3.270 3,899 +0.16(+5.07%)
Jul 12, 2022 3.210 3.250 3.100 3.112 12,241 -0.05(-1.51%)
Jul 11, 2022 3.079 3.290 3.079 3.160 6,399 -0.09(-2.77%)
Jul 08, 2022 3.140 3.250 3.140 3.250 2,114 +0.05(+1.56%)
Jul 07, 2022 3.110 3.200 3.029 3.200 8,651 +0.08(+2.56%)
Jul 06, 2022 3.200 3.200 3.090 3.120 3,472 +0.00(+0.00%)
Jul 05, 2022 3.110 3.200 2.972 3.120 12,675 +0.06(+1.96%)
Jul 01, 2022 3.040 3.060 2.960 3.060 6,678 +0.11(+3.73%)
Jun 30, 2022 3.000 3.020 2.950 2.950 10,765 -0.08(-2.64%)
Jun 29, 2022 3.030 3.045 3.000 3.030 7,288 +0.00(+0.00%)
Jun 28, 2022 3.090 3.133 3.025 3.030 6,121 -0.06(-1.94%)
Jun 27, 2022 3.065 3.103 3.050 3.090 8,035 -0.03(-0.96%)
Jun 24, 2022 3.140 3.153 3.030 3.120 17,068 +0.03(+0.97%)
Jun 23, 2022 3.070 3.250 3.045 3.090 28,981 -0.03(-0.96%)
Jun 22, 2022 3.280 3.280 3.060 3.120 17,416 +0.05(+1.63%)
Jun 21, 2022 3.070 3.250 3.030 3.070 38,891 -0.09(-2.85%)
Jun 17, 2022 3.180 3.350 3.061 3.160 38,986 +0.02(+0.64%)
Jun 16, 2022 3.230 3.260 3.061 3.140 12,480 -0.21(-6.27%)
Jun 15, 2022 3.110 3.350 3.110 3.350 28,798 +0.27(+8.77%)
Jun 14, 2022 3.440 3.440 3.050 3.080 38,412 -0.23(-6.95%)
Jun 13, 2022 3.610 3.610 3.280 3.310 26,262 -0.34(-9.32%)
Jun 10, 2022 3.750 3.860 3.602 3.650 19,251 +0.06(+1.67%)
Jun 09, 2022 3.540 3.954 3.510 3.590 16,588 +0.07(+1.99%)
Jun 08, 2022 3.770 3.983 3.520 3.520 13,518 -0.19(-5.12%)
Jun 07, 2022 3.730 3.860 3.690 3.710 32,371 -0.04(-0.93%)
Jun 06, 2022 3.970 3.970 3.680 3.745 6,772 -0.05(-1.45%)
Jun 03, 2022 3.800 3.820 3.756 3.800 4,911 +0.17(+4.68%)
Jun 02, 2022 3.720 3.845 3.420 3.630 28,921 -0.08(-2.16%)
Jun 01, 2022 4.090 4.090 3.510 3.710 28,991 -0.34(-8.40%)
May 31, 2022 3.800 4.250 3.775 4.050 37,344 +0.33(+8.87%)
May 27, 2022 3.620 3.790 3.620 3.720 13,872 +0.12(+3.33%)
May 26, 2022 3.450 3.660 3.450 3.600 7,399 +0.18(+5.26%)
May 25, 2022 3.790 3.790 3.270 3.420 68,849 -0.31(-8.31%)
May 24, 2022 3.750 3.861 3.500 3.730 70,748 -0.11(-2.86%)
May 23, 2022 3.910 4.000 3.660 3.840 15,941 -0.05(-1.29%)
May 20, 2022 4.190 4.190 3.610 3.890 41,167 -0.21(-5.12%)
May 19, 2022 4.170 4.350 3.960 4.100 22,937 -0.21(-4.87%)
May 18, 2022 4.080 4.490 3.945 4.310 24,021 +0.24(+5.90%)
May 17, 2022 4.360 4.497 3.870 4.070 26,299 -0.26(-6.00%)
May 16, 2022 4.280 4.360 4.280 4.330 4,239 +0.05(+1.17%)
May 13, 2022 4.400 4.400 4.180 4.280 5,094 +0.19(+4.65%)
May 12, 2022 4.030 4.216 3.990 4.090 13,417 +0.02(+0.49%)
May 11, 2022 4.420 4.416 4.010 4.070 12,865 -0.28(-6.44%)
May 10, 2022 4.480 4.480 4.200 4.350 20,891 -0.11(-2.47%)
May 09, 2022 4.480 4.730 4.400 4.460 23,426 -0.13(-2.83%)
May 06, 2022 4.510 4.790 4.350 4.590 18,147 -0.01(-0.22%)
May 05, 2022 4.530 4.790 4.530 4.600 19,184 +0.09(+2.00%)
May 04, 2022 4.350 4.640 4.320 4.510 13,363 +0.04(+0.89%)
May 03, 2022 4.500 4.589 4.320 4.470 24,993 +0.30(+7.19%)
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.