Smart Power Corp (NQ: CREG )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.70 23.50 21.00 21.30 13,708 -0.60(-2.74%)
Jul 28, 2016 19.40 23.74 19.40 21.90 33,537 +2.50(+12.89%)
Jul 27, 2016 19.90 20.30 19.00 19.40 4,663 -0.70(-3.48%)
Jul 26, 2016 19.30 20.30 18.10 20.10 5,164 +0.90(+4.69%)
Jul 25, 2016 19.40 21.00 18.60 19.20 20,430 +0.20(+1.05%)
Jul 22, 2016 19.90 21.20 18.80 19.00 20,383 +0.40(+2.15%)
Jul 21, 2016 19.40 21.00 18.10 18.60 15,946 +1.30(+7.51%)
Jul 20, 2016 17.70 19.45 16.60 17.30 41,139 -1.90(-9.90%)
Jul 19, 2016 18.20 19.50 18.01 19.20 3,063 +0.90(+4.92%)
Jul 18, 2016 20.20 22.30 16.70 18.30 4,768 -2.50(-12.02%)
Jul 15, 2016 22.50 22.80 20.50 20.80 7,441 -0.70(-3.26%)
Jul 14, 2016 21.50 28.80 21.20 21.50 73,139 +0.50(+2.38%)
Jul 13, 2016 21.26 21.80 21.00 21.00 5,970 -0.73(-3.34%)
Jul 12, 2016 21.80 21.80 21.10 21.73 491 -0.07(-0.34%)
Jul 11, 2016 21.47 21.80 21.47 21.80 884 +0.38(+1.76%)
Jul 08, 2016 22.00 21.63 21.42 21.42 574 -0.21(-0.95%)
Jul 07, 2016 22.40 22.40 21.14 21.63 406 -0.77(-3.45%)
Jul 05, 2016 22.70 22.70 22.00 22.40 478 +0.16(+0.71%)
Jul 01, 2016 22.60 22.24 22.24 22.24 1,700 -0.36(-1.59%)
Jun 30, 2016 22.87 23.60 22.10 22.60 885 -1.40(-5.83%)
Jun 29, 2016 23.55 24.20 23.55 24.00 52 +1.00(+4.35%)
Jun 28, 2016 23.40 23.40 22.10 23.00 2,089 -1.07(-4.44%)
Jun 27, 2016 23.56 24.39 23.56 24.07 264 -0.30(-1.22%)
Jun 24, 2016 25.50 25.50 23.85 24.36 883 -0.55(-2.20%)
Jun 23, 2016 24.60 25.40 23.50 24.91 717 +0.31(+1.27%)
Jun 22, 2016 23.80 25.10 23.80 24.60 180 +0.00(+0.00%)
Jun 21, 2016 23.40 24.60 23.40 24.60 476 +0.10(+0.41%)
Jun 20, 2016 24.20 25.20 24.20 24.50 301 -0.60(-2.39%)
Jun 17, 2016 24.00 25.30 23.40 25.10 513 +1.90(+8.19%)
Jun 16, 2016 25.70 25.80 23.20 23.20 661 -0.40(-1.69%)
Jun 15, 2016 25.60 25.70 23.60 23.60 228 +0.00(+0.00%)
Jun 14, 2016 24.00 24.00 21.90 23.60 974 -1.10(-4.45%)
Jun 13, 2016 24.60 24.70 24.15 24.70 84 -0.30(-1.20%)
Jun 10, 2016 25.10 25.50 25.00 25.00 1,043 -0.20(-0.79%)
Jun 09, 2016 26.50 26.50 24.90 25.20 1,928 -0.70(-2.70%)
Jun 08, 2016 26.50 26.89 25.50 25.90 7,427 +0.00(+0.00%)
Jun 07, 2016 25.80 26.00 25.00 25.90 5,106 +1.40(+5.71%)
Jun 06, 2016 22.80 25.10 22.30 24.50 5,243 +2.00(+8.89%)
Jun 03, 2016 22.70 23.20 21.00 22.50 417 -0.40(-1.75%)
Jun 02, 2016 21.80 22.90 20.84 22.90 3,587 +2.10(+10.10%)
Jun 01, 2016 20.40 22.20 19.60 20.80 3,120 -0.20(-0.95%)
May 31, 2016 21.00 21.20 19.30 21.00 3,186 +1.00(+5.00%)
May 27, 2016 24.00 20.00 20.00 20.00 10,700 -4.66(-18.90%)
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.