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

Smart Power Corp (NQ: CREG )

1.070 +0.020 (+1.90%)
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 (%)
Aug 30, 2019 4.100 4.100 3.900 4.004 9,310 +0.05(+1.37%)
Aug 29, 2019 4.000 4.099 3.750 3.950 16,493 +0.00(+0.03%)
Aug 28, 2019 3.850 4.108 3.701 3.949 22,934 +0.27(+7.46%)
Aug 27, 2019 4.400 4.400 3.600 3.675 74,017 -1.15(-23.76%)
Aug 26, 2019 3.200 5.100 3.174 4.820 178,654 +1.62(+50.58%)
Aug 23, 2019 3.390 3.400 3.200 3.201 4,550 -0.19(-5.58%)
Aug 22, 2019 3.309 3.400 3.150 3.390 3,046 +0.24(+7.62%)
Aug 21, 2019 3.390 3.399 3.100 3.150 3,985 -0.05(-1.56%)
Aug 20, 2019 3.300 3.300 3.100 3.200 2,243 +0.02(+0.47%)
Aug 19, 2019 3.360 3.400 3.050 3.185 4,557 -0.10(-3.13%)
Aug 16, 2019 3.100 3.300 3.000 3.288 6,530 +0.09(+2.75%)
Aug 15, 2019 3.400 3.400 3.000 3.200 3,209 -0.06(-1.81%)
Aug 14, 2019 3.400 3.400 3.200 3.259 7,725 +0.01(+0.25%)
Aug 13, 2019 3.149 3.400 3.100 3.251 27,236 +0.15(+4.87%)
Aug 12, 2019 3.000 3.150 3.000 3.100 3,961 +0.11(+3.68%)
Aug 09, 2019 3.150 3.199 2.800 2.990 8,010 -0.01(-0.33%)
Aug 08, 2019 3.000 3.093 2.831 3.000 5,270 +0.00(+0.00%)
Aug 07, 2019 3.002 3.090 2.828 3.000 10,389 -0.10(-3.13%)
Aug 06, 2019 3.135 3.140 3.000 3.097 6,723 -0.04(-1.21%)
Aug 05, 2019 3.300 3.317 3.000 3.135 9,441 -0.30(-8.63%)
Aug 02, 2019 3.420 3.590 3.300 3.431 6,690 +0.06(+1.78%)
Aug 01, 2019 3.670 3.670 3.300 3.371 15,428 -0.30(-8.15%)
Jul 31, 2019 3.700 3.700 3.500 3.670 6,244 +0.01(+0.27%)
Jul 30, 2019 3.700 3.755 3.500 3.660 6,922 -0.09(-2.53%)
Jul 29, 2019 3.552 3.900 3.510 3.755 32,924 +0.19(+5.48%)
Jul 26, 2019 3.673 3.700 3.520 3.560 4,190 -0.11(-3.08%)
Jul 25, 2019 3.700 3.750 3.601 3.673 4,376 -0.08(-2.05%)
Jul 24, 2019 3.744 3.798 3.515 3.750 7,547 -0.05(-1.32%)
Jul 23, 2019 3.700 3.800 3.500 3.800 8,945 +0.00(+0.00%)
Jul 22, 2019 4.000 4.000 3.600 3.800 9,295 -0.01(-0.18%)
Jul 19, 2019 3.700 4.000 3.500 3.807 9,540 +0.01(+0.24%)
Jul 18, 2019 3.775 3.900 3.722 3.798 7,716 +0.10(+2.65%)
Jul 17, 2019 4.000 4.000 3.700 3.700 9,206 -0.20(-5.13%)
Jul 16, 2019 3.900 4.100 3.831 3.900 15,621 -0.01(-0.18%)
Jul 15, 2019 4.000 4.000 3.823 3.907 5,888 +0.01(+0.18%)
Jul 12, 2019 3.800 3.900 3.800 3.900 6,210 +0.11(+2.82%)
Jul 11, 2019 4.097 4.100 3.750 3.793 6,440 -0.11(-2.79%)
Jul 10, 2019 4.090 4.100 3.600 3.902 11,739 -0.18(-4.36%)
Jul 09, 2019 4.178 4.178 4.000 4.080 8,733 +0.04(+1.12%)
Jul 08, 2019 4.200 4.260 4.020 4.035 6,701 -0.17(-3.93%)
Jul 05, 2019 4.200 4.200 4.100 4.200 8,370 +0.00(+0.05%)
Jul 03, 2019 4.200 4.300 4.000 4.198 3,520 -0.00(-0.05%)
Jul 02, 2019 4.200 4.200 4.000 4.200 5,018 -0.02(-0.59%)
Jul 01, 2019 4.400 4.550 3.925 4.225 29,884 +0.02(+0.60%)
Jun 28, 2019 4.200 4.358 4.200 4.200 6,540 -0.13(-2.96%)
Jun 27, 2019 4.017 4.400 4.017 4.328 9,384 +0.23(+5.56%)
Jun 26, 2019 4.100 4.300 4.100 4.100 14,184 -0.03(-0.65%)
Jun 25, 2019 4.121 4.449 4.101 4.127 7,478 -0.08(-1.88%)
Jun 24, 2019 4.095 4.300 4.095 4.206 4,018 +0.01(+0.14%)
Jun 21, 2019 4.100 4.350 4.100 4.200 5,970 +0.00(+0.00%)
Jun 20, 2019 4.200 4.300 4.100 4.200 14,010 -0.09(-2.21%)
Jun 19, 2019 4.498 4.498 4.201 4.295 8,147 -0.00(-0.12%)
Jun 18, 2019 4.100 4.600 4.000 4.300 57,459 +0.20(+4.88%)
Jun 17, 2019 3.900 4.200 3.900 4.100 5,699 -0.01(-0.34%)
Jun 14, 2019 4.150 4.338 4.001 4.114 12,080 -0.14(-3.22%)
Jun 13, 2019 4.140 4.450 4.049 4.251 3,599 +0.05(+1.21%)
Jun 12, 2019 4.700 4.700 4.100 4.200 15,761 -0.20(-4.55%)
Jun 11, 2019 4.100 4.600 4.000 4.400 24,919 +0.30(+7.32%)
Jun 10, 2019 4.100 4.200 3.900 4.100 13,481 -0.02(-0.49%)
Jun 07, 2019 4.000 4.299 3.980 4.120 43,880 +0.12(+3.00%)
Jun 06, 2019 4.000 4.100 3.700 4.000 10,638 -0.09(-2.15%)
Jun 05, 2019 3.999 4.176 3.840 4.088 25,424 +0.29(+7.58%)
Jun 04, 2019 3.800 4.100 3.500 3.800 15,050 -0.08(-2.06%)
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.