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 (%)
Jul 31, 2023 8.950 9.505 8.950 9.350 23,584 +0.26(+2.86%)
Jul 28, 2023 8.870 9.100 8.415 9.090 21,865 +0.56(+6.57%)
Jul 27, 2023 9.060 9.381 8.250 8.530 34,585 -0.49(-5.43%)
Jul 26, 2023 9.380 9.601 8.930 9.020 64,835 -0.38(-4.05%)
Jul 25, 2023 9.880 9.910 9.319 9.401 53,296 -0.53(-5.33%)
Jul 24, 2023 9.970 10.07 9.560 9.930 21,114 -0.04(-0.40%)
Jul 21, 2023 10.94 10.97 9.621 9.970 24,883 -0.82(-7.60%)
Jul 20, 2023 10.66 11.28 10.49 10.79 21,360 +0.14(+1.31%)
Jul 19, 2023 9.500 10.65 9.500 10.65 34,048 +0.17(+1.62%)
Jul 18, 2023 9.700 10.48 9.700 10.48 35,234 +0.49(+4.90%)
Jul 17, 2023 10.32 10.45 9.500 9.990 85,638 -0.62(-5.84%)
Jul 14, 2023 12.60 12.60 10.51 10.61 128,424 -1.74(-14.09%)
Jul 13, 2023 10.07 12.35 10.07 12.35 236,924 +2.42(+24.37%)
Jul 12, 2023 9.290 10.40 9.040 9.930 118,661 +0.75(+8.17%)
Jul 11, 2023 7.940 9.180 7.726 9.180 268,650 +1.38(+17.69%)
Jul 10, 2023 7.500 7.800 7.300 7.800 44,734 +0.34(+4.56%)
Jul 07, 2023 6.840 7.690 6.840 7.460 26,758 +0.71(+10.49%)
Jul 06, 2023 7.100 7.280 6.752 6.752 11,361 -0.53(-7.26%)
Jul 05, 2023 7.050 7.350 6.890 7.280 18,466 +0.17(+2.39%)
Jul 03, 2023 6.900 7.350 6.850 7.110 8,985 +0.21(+3.04%)
Jun 30, 2023 7.300 7.400 6.800 6.900 16,427 -0.09(-1.29%)
Jun 29, 2023 7.210 7.400 6.990 6.990 10,254 -0.29(-3.98%)
Jun 28, 2023 7.220 7.280 7.000 7.280 10,434 +0.06(+0.83%)
Jun 27, 2023 7.500 7.663 6.780 7.220 8,966 +0.13(+1.83%)
Jun 26, 2023 7.370 7.510 7.080 7.090 18,735 -0.26(-3.54%)
Jun 23, 2023 6.780 7.540 6.780 7.350 98,167 +0.49(+7.14%)
Jun 22, 2023 7.600 7.720 6.860 6.860 20,626 -0.65(-8.66%)
Jun 21, 2023 7.000 7.790 7.000 7.510 75,272 +0.58(+8.37%)
Jun 20, 2023 6.930 7.186 6.740 6.930 14,201 -0.18(-2.53%)
Jun 16, 2023 7.160 7.240 6.720 7.110 10,358 +0.10(+1.43%)
Jun 15, 2023 6.800 7.010 6.750 7.010 8,766 +0.00(+0.00%)
Jun 14, 2023 7.090 7.090 6.728 7.010 25,596 +0.01(+0.14%)
Jun 13, 2023 7.250 7.300 6.850 7.000 21,142 -0.24(-3.31%)
Jun 12, 2023 7.240 7.296 6.860 7.240 11,474 +0.06(+0.81%)
Jun 09, 2023 6.940 7.182 6.940 7.182 4,038 +0.08(+1.15%)
Jun 08, 2023 6.900 7.100 6.370 7.100 7,377 +0.03(+0.42%)
Jun 07, 2023 6.700 7.080 6.570 7.070 64,484 +0.50(+7.61%)
Jun 06, 2023 6.270 6.700 6.128 6.570 12,754 +0.13(+2.02%)
Jun 05, 2023 6.370 6.494 6.145 6.440 6,973 +0.08(+1.26%)
Jun 02, 2023 6.400 6.712 6.310 6.360 12,852 -0.17(-2.60%)
Jun 01, 2023 6.230 6.580 6.190 6.530 15,043 +0.11(+1.71%)
May 31, 2023 6.340 6.440 6.230 6.420 10,453 +0.08(+1.18%)
May 30, 2023 6.270 6.450 6.210 6.345 13,554 +0.25(+4.19%)
May 26, 2023 6.100 6.347 6.053 6.090 14,216 +0.00(+0.04%)
May 25, 2023 6.054 6.370 6.054 6.088 4,194 -0.13(-2.13%)
May 24, 2023 6.100 6.260 6.010 6.220 5,415 -0.17(-2.66%)
May 23, 2023 6.400 6.450 6.060 6.390 9,093 +0.10(+1.59%)
May 22, 2023 6.000 6.500 5.955 6.290 18,783 +0.31(+5.18%)
May 19, 2023 5.840 5.990 5.570 5.980 7,492 +0.28(+4.91%)
May 18, 2023 5.705 6.037 5.480 5.700 6,988 -0.03(-0.52%)
May 17, 2023 5.520 6.010 5.520 5.730 13,164 +0.19(+3.43%)
May 16, 2023 5.550 5.740 5.468 5.540 10,182 +0.00(+0.00%)
May 15, 2023 5.750 5.900 5.480 5.540 28,244 +0.00(+0.00%)
May 12, 2023 6.110 6.257 5.405 5.540 41,045 -0.66(-10.65%)
May 11, 2023 6.150 6.390 6.050 6.200 12,445 -0.11(-1.74%)
May 10, 2023 6.300 6.400 6.095 6.310 5,368 -0.07(-1.10%)
May 09, 2023 6.230 6.479 5.920 6.380 15,221 +0.15(+2.41%)
May 08, 2023 5.840 6.250 5.820 6.230 13,524 +0.18(+2.98%)
May 05, 2023 5.880 6.199 5.880 6.050 9,625 -0.04(-0.66%)
May 04, 2023 5.980 6.284 5.840 6.090 7,498 +0.11(+1.84%)
May 03, 2023 6.240 6.580 5.880 5.980 27,424 -0.45(-7.00%)
May 02, 2023 6.400 6.790 6.120 6.430 51,911 +0.14(+2.23%)
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.