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

Smart Power Corp (NQ: CREG )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 11.20 11.20 8.800 10.30 74,850 -0.80(-7.21%)
Feb 27, 2019 11.10 11.10 10.50 11.10 47,017 +0.10(+0.91%)
Feb 26, 2019 12.80 14.10 11.00 11.00 171,366 -3.20(-22.54%)
Feb 25, 2019 10.50 14.70 10.50 14.20 519,781 +3.80(+36.54%)
Feb 22, 2019 10.90 10.90 10.00 10.40 36,300 -0.60(-5.45%)
Feb 21, 2019 11.80 12.20 10.30 11.00 155,894 +0.70(+6.80%)
Feb 20, 2019 10.20 10.40 9.900 10.30 45,040 +0.20(+1.98%)
Feb 19, 2019 10.00 10.30 9.700 10.10 22,918 +0.20(+2.02%)
Feb 15, 2019 10.20 10.20 9.600 9.900 21,990 +0.01(+0.10%)
Feb 14, 2019 10.10 10.20 9.500 9.890 19,784 -0.11(-1.10%)
Feb 13, 2019 10.40 10.70 10.00 10.00 17,104 -0.30(-2.91%)
Feb 12, 2019 9.900 10.30 9.400 10.30 38,399 +0.60(+6.17%)
Feb 11, 2019 10.30 10.50 9.285 9.701 28,479 -0.60(-5.82%)
Feb 08, 2019 10.60 10.70 10.00 10.30 18,970 -0.50(-4.63%)
Feb 07, 2019 10.80 11.00 10.50 10.80 16,367 +0.19(+1.80%)
Feb 06, 2019 11.40 11.40 10.60 10.61 13,423 -0.29(-2.67%)
Feb 05, 2019 11.60 11.60 10.30 10.90 54,509 -0.60(-5.22%)
Feb 04, 2019 11.20 11.60 11.00 11.50 25,612 +0.20(+1.77%)
Feb 01, 2019 11.60 11.70 11.00 11.30 57,730 -0.20(-1.74%)
Jan 31, 2019 12.40 13.00 11.00 11.50 189,264 -0.50(-4.17%)
Jan 30, 2019 9.500 12.50 9.400 12.00 402,543 +2.77(+30.00%)
Jan 29, 2019 9.100 9.500 8.801 9.231 24,131 +0.13(+1.44%)
Jan 28, 2019 8.800 9.900 8.500 9.100 83,119 +0.65(+7.69%)
Jan 25, 2019 8.300 8.600 8.300 8.450 9,450 +0.15(+1.79%)
Jan 24, 2019 8.400 8.799 8.006 8.301 29,784 +0.30(+3.76%)
Jan 23, 2019 8.200 8.543 7.720 8.000 15,023 +0.00(+0.00%)
Jan 22, 2019 8.700 8.900 7.400 8.000 39,413 -0.60(-6.98%)
Jan 18, 2019 8.900 9.700 8.500 8.600 43,180 -0.25(-2.82%)
Jan 17, 2019 8.500 9.391 8.400 8.850 36,974 +0.25(+2.91%)
Jan 16, 2019 9.800 9.900 8.400 8.600 56,532 -0.90(-9.47%)
Jan 15, 2019 8.500 9.600 8.400 9.500 102,354 +0.82(+9.42%)
Jan 14, 2019 9.124 9.124 8.300 8.682 20,619 -0.12(-1.34%)
Jan 11, 2019 8.900 9.500 8.600 8.800 11,450 +0.00(+0.00%)
Jan 10, 2019 8.800 9.000 8.300 8.800 15,967 -0.06(-0.69%)
Jan 09, 2019 8.000 9.400 7.700 8.861 84,966 +0.92(+11.60%)
Jan 08, 2019 8.000 8.310 7.500 7.940 16,410 -0.36(-4.34%)
Jan 07, 2019 8.300 8.500 7.800 8.300 30,864 +0.80(+10.67%)
Jan 04, 2019 7.600 8.500 7.000 7.500 70,120 +0.40(+5.63%)
Jan 03, 2019 8.400 8.400 6.900 7.100 34,340 -1.30(-15.48%)
Jan 02, 2019 7.700 9.900 7.700 8.400 135,570 +1.00(+13.51%)
Dec 31, 2018 6.700 10.00 6.100 7.400 267,590 +0.70(+10.45%)
Dec 28, 2018 6.800 7.200 6.100 6.700 2,810 -0.20(-2.90%)
Dec 27, 2018 7.001 7.299 6.800 6.900 4,592 +0.10(+1.47%)
Dec 26, 2018 6.400 7.163 6.300 6.800 8,231 +0.40(+6.25%)
Dec 24, 2018 6.100 6.900 6.000 6.400 5,390 +0.50(+8.47%)
Dec 21, 2018 6.600 6.600 5.600 5.900 16,750 -0.70(-10.61%)
Dec 20, 2018 7.300 7.300 6.600 6.600 12,076 -0.37(-5.31%)
Dec 19, 2018 8.300 8.301 6.640 6.970 26,563 -1.30(-15.69%)
Dec 18, 2018 8.015 8.443 8.000 8.267 9,009 +0.37(+4.65%)
Dec 17, 2018 10.00 10.25 7.900 7.900 31,218 -2.15(-21.39%)
Dec 14, 2018 10.40 10.42 10.00 10.05 8,650 -0.35(-3.37%)
Dec 13, 2018 10.30 10.70 10.20 10.40 24,837 +0.30(+2.97%)
Dec 12, 2018 10.00 10.50 10.00 10.10 8,050 +0.00(+0.00%)
Dec 11, 2018 10.10 10.20 10.00 10.10 7,158 +0.10(+1.00%)
Dec 10, 2018 10.20 10.40 10.00 10.00 13,195 -0.25(-2.44%)
Dec 07, 2018 10.50 10.50 10.10 10.25 9,990 -0.15(-1.44%)
Dec 06, 2018 10.60 10.80 10.30 10.40 8,593 -0.10(-0.95%)
Dec 04, 2018 10.60 11.00 10.30 10.50 9,380 -0.20(-1.87%)
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.