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

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 (%)
Nov 29, 2019 732.00 732.00 716.38 716.38 5 -15.62(-2.13%)
Nov 27, 2019 760.34 760.70 720.00 732.00 41 -2.40(-0.33%)
Nov 26, 2019 715.20 748.75 708.00 734.40 44 +36.00(+5.15%)
Nov 25, 2019 732.00 753.60 698.40 698.40 72 +21.60(+3.19%)
Nov 22, 2019 669.60 738.94 669.60 676.80 175 -12.00(-1.74%)
Nov 21, 2019 667.20 756.00 660.00 688.80 41 +31.20(+4.74%)
Nov 20, 2019 672.00 681.60 631.20 657.60 72 -2.40(-0.36%)
Nov 19, 2019 681.60 684.00 660.00 660.00 61 -12.00(-1.79%)
Nov 18, 2019 708.00 720.00 669.72 672.00 59 -45.60(-6.35%)
Nov 15, 2019 710.40 744.00 708.00 717.60 87 -2.40(-0.33%)
Nov 14, 2019 739.20 760.78 720.00 720.00 81 -40.80(-5.36%)
Nov 13, 2019 756.00 760.80 739.20 760.80 22 +9.60(+1.28%)
Nov 12, 2019 727.20 761.86 727.20 751.20 110 -11.98(-1.57%)
Nov 11, 2019 741.60 765.58 739.22 763.18 33 +2.38(+0.31%)
Nov 08, 2019 748.80 767.98 744.00 760.80 95 +0.00(+0.00%)
Nov 07, 2019 808.80 820.80 724.80 760.80 235 -48.00(-5.93%)
Nov 06, 2019 794.40 813.60 785.88 808.80 37 -12.02(-1.46%)
Nov 05, 2019 818.28 856.80 789.60 820.82 122 -2.38(-0.29%)
Nov 04, 2019 868.80 871.20 817.06 823.20 158 -36.53(-4.25%)
Nov 01, 2019 816.00 873.60 806.64 859.73 100 +7.73(+0.91%)
Oct 31, 2019 837.60 887.88 837.60 852.00 214 +21.60(+2.60%)
Oct 30, 2019 804.00 832.80 784.80 830.40 137 +26.40(+3.28%)
Oct 29, 2019 811.20 837.60 780.00 804.00 385 -26.40(-3.18%)
Oct 28, 2019 1262 1308 792.00 830.40 9,376 -77.71(-8.56%)
Oct 25, 2019 866.40 996.00 862.34 908.11 463 +32.11(+3.67%)
Oct 24, 2019 919.20 919.20 782.40 876.00 37 -12.00(-1.35%)
Oct 23, 2019 880.80 919.20 876.00 888.00 44 +0.00(+0.00%)
Oct 22, 2019 890.40 919.20 888.00 888.00 51 -18.14(-2.00%)
Oct 21, 2019 912.00 912.00 888.41 906.14 38 +0.14(+0.02%)
Oct 18, 2019 883.20 918.94 868.80 906.00 28 +27.60(+3.14%)
Oct 17, 2019 883.20 883.20 861.86 878.40 12 +16.80(+1.95%)
Oct 16, 2019 804.00 888.00 804.00 861.60 34 +43.20(+5.28%)
Oct 15, 2019 871.20 876.00 796.37 818.40 24 -57.34(-6.55%)
Oct 14, 2019 852.00 875.74 849.60 875.74 8 +23.74(+2.79%)
Oct 11, 2019 799.20 852.00 796.80 852.00 30 +72.00(+9.23%)
Oct 10, 2019 856.80 873.60 777.60 780.00 33 -90.55(-10.40%)
Oct 09, 2019 840.00 871.20 840.00 870.55 7 +30.55(+3.64%)
Oct 08, 2019 840.00 847.20 828.00 840.00 14 +12.00(+1.45%)
Oct 07, 2019 866.40 880.80 820.80 828.00 23 -29.95(-3.49%)
Oct 04, 2019 852.00 887.16 801.62 857.95 57 +15.55(+1.85%)
Oct 03, 2019 823.20 888.00 799.20 842.40 48 +7.20(+0.86%)
Oct 02, 2019 828.00 837.60 804.86 835.20 13 +50.40(+6.42%)
Oct 01, 2019 792.86 803.16 741.60 784.80 8 -2.40(-0.30%)
Sep 30, 2019 727.20 800.76 727.20 787.20 24 +35.35(+4.70%)
Sep 27, 2019 823.20 849.60 726.43 751.85 244 -66.55(-8.13%)
Sep 26, 2019 895.20 952.80 816.98 818.40 67 -69.60(-7.84%)
Sep 25, 2019 876.00 906.94 847.20 888.00 31 +19.20(+2.21%)
Sep 24, 2019 914.40 923.16 868.80 868.80 69 +0.00(+0.00%)
Sep 23, 2019 858.53 933.60 858.53 868.80 122 -26.40(-2.95%)
Sep 20, 2019 856.80 904.80 844.80 895.20 26 +4.80(+0.54%)
Sep 19, 2019 897.60 933.60 780.00 890.40 173 -14.40(-1.59%)
Sep 18, 2019 888.00 933.31 864.00 904.80 68 +26.40(+3.01%)
Sep 17, 2019 1010 1067 878.40 878.40 276 -189.60(-17.75%)
Sep 16, 2019 1061 1099 1032 1068 51 -24.10(-2.21%)
Sep 13, 2019 1063 1104 1032 1092 54 +29.86(+2.81%)
Sep 12, 2019 1071 1079 1028 1062 49 -3.36(-0.32%)
Sep 11, 2019 1094 1094 1022 1066 63 -50.40(-4.52%)
Sep 10, 2019 1126 1176 1104 1116 144 -9.60(-0.85%)
Sep 09, 2019 976.80 1159 969.60 1126 522 +151.20(+15.52%)
Sep 06, 2019 998.40 998.40 938.40 974.40 48 -33.60(-3.33%)
Sep 05, 2019 1008 1063 967.20 1008 215 +0.00(+0.00%)
Sep 04, 2019 873.60 1020 871.22 1008 457 +116.04(+13.01%)
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.