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 (%)
Feb 28, 2020 3.400 3.600 3.100 3.350 34,990 +0.05(+1.52%)
Feb 27, 2020 3.200 3.900 3.000 3.300 79,397 +0.14(+4.43%)
Feb 26, 2020 3.300 3.399 3.105 3.160 23,743 -0.09(-2.89%)
Feb 25, 2020 3.400 3.495 3.212 3.254 25,560 -0.15(-4.32%)
Feb 24, 2020 3.498 3.500 3.350 3.401 13,557 -0.10(-2.75%)
Feb 21, 2020 3.475 3.642 3.200 3.497 46,400 +0.15(+4.39%)
Feb 20, 2020 3.300 3.548 3.300 3.350 9,607 -0.05(-1.47%)
Feb 19, 2020 3.500 3.500 3.300 3.400 21,760 -0.06(-1.68%)
Feb 18, 2020 3.550 3.650 3.412 3.458 10,249 -0.06(-1.71%)
Feb 14, 2020 3.900 3.900 3.503 3.518 36,310 -0.43(-10.94%)
Feb 13, 2020 3.400 4.150 3.400 3.950 91,065 +0.45(+12.86%)
Feb 12, 2020 3.500 3.600 3.400 3.500 9,409 +0.09(+2.52%)
Feb 11, 2020 3.438 3.599 3.350 3.414 10,197 +0.01(+0.41%)
Feb 10, 2020 3.450 3.649 3.320 3.400 46,606 +0.03(+0.92%)
Feb 07, 2020 3.300 3.500 3.251 3.369 17,140 +0.05(+1.48%)
Feb 06, 2020 3.400 3.500 3.300 3.320 13,906 -0.08(-2.27%)
Feb 05, 2020 3.400 3.480 3.310 3.397 15,796 -0.00(-0.09%)
Feb 04, 2020 3.500 3.600 3.300 3.400 14,390 -0.06(-1.79%)
Feb 03, 2020 3.618 3.648 3.400 3.462 17,654 -0.03(-0.89%)
Jan 31, 2020 3.400 3.499 3.301 3.493 13,900 +0.07(+2.07%)
Jan 30, 2020 3.545 3.609 3.350 3.422 9,517 -0.09(-2.51%)
Jan 29, 2020 3.643 3.770 3.412 3.510 39,930 -0.08(-2.23%)
Jan 28, 2020 3.300 4.285 3.150 3.590 165,573 +0.29(+8.79%)
Jan 27, 2020 3.300 3.400 3.000 3.300 56,181 +0.13(+4.04%)
Jan 24, 2020 3.500 3.518 3.079 3.172 56,250 -0.23(-6.71%)
Jan 23, 2020 3.400 3.600 3.300 3.400 27,250 +0.00(+0.00%)
Jan 22, 2020 3.400 3.600 3.400 3.400 26,459 -0.00(-0.12%)
Jan 21, 2020 3.550 3.749 3.220 3.404 54,085 -0.28(-7.70%)
Jan 17, 2020 3.700 3.899 3.529 3.688 31,530 -0.01(-0.24%)
Jan 16, 2020 3.700 4.000 3.650 3.697 46,441 -0.15(-4.02%)
Jan 15, 2020 3.840 4.100 3.711 3.852 75,314 -0.05(-1.26%)
Jan 14, 2020 4.300 4.700 3.800 3.901 101,179 -0.30(-7.12%)
Jan 13, 2020 3.600 4.400 3.600 4.200 130,438 +0.66(+18.61%)
Jan 10, 2020 3.900 3.920 3.301 3.541 126,880 -0.22(-5.85%)
Jan 09, 2020 3.900 4.200 3.760 3.761 82,555 -0.34(-8.27%)
Jan 08, 2020 3.700 4.500 3.500 4.100 182,414 +0.50(+13.89%)
Jan 07, 2020 3.500 3.650 3.300 3.600 26,522 +0.17(+4.93%)
Jan 06, 2020 3.400 3.700 3.300 3.431 35,811 -0.12(-3.32%)
Jan 03, 2020 3.290 3.610 3.290 3.549 84,420 +0.35(+10.91%)
Jan 02, 2020 2.866 3.380 2.866 3.200 116,210 +0.40(+14.12%)
Dec 31, 2019 2.810 3.069 2.750 2.804 76,430 +0.00(+0.14%)
Dec 30, 2019 2.600 2.900 2.600 2.800 28,556 +0.08(+2.79%)
Dec 27, 2019 2.884 2.884 2.620 2.724 25,420 -0.02(-0.58%)
Dec 26, 2019 2.700 2.880 2.650 2.740 23,636 +0.04(+1.52%)
Dec 24, 2019 2.835 2.849 2.641 2.699 16,470 -0.10(-3.54%)
Dec 23, 2019 2.750 2.900 2.723 2.798 26,808 -0.05(-1.76%)
Dec 20, 2019 2.855 2.950 2.782 2.848 22,890 -0.03(-1.08%)
Dec 19, 2019 2.832 2.976 2.750 2.879 31,573 +0.05(+1.62%)
Dec 18, 2019 3.040 3.046 2.820 2.833 43,077 -0.12(-4.03%)
Dec 17, 2019 3.100 3.100 2.833 2.952 83,716 +0.01(+0.31%)
Dec 16, 2019 3.200 3.200 2.701 2.943 69,495 -0.05(-1.74%)
Dec 13, 2019 2.942 3.600 2.702 2.995 382,510 +0.60(+24.79%)
Dec 12, 2019 2.400 2.500 2.200 2.400 31,989 -0.09(-3.77%)
Dec 11, 2019 2.450 2.584 2.340 2.494 29,711 +0.01(+0.52%)
Dec 10, 2019 2.600 2.690 2.362 2.481 34,757 -0.02(-0.64%)
Dec 09, 2019 2.420 2.640 2.350 2.497 28,815 +0.05(+2.00%)
Dec 06, 2019 2.555 2.695 2.400 2.448 38,920 -0.15(-5.85%)
Dec 05, 2019 2.400 2.800 2.300 2.600 119,740 +0.30(+13.04%)
Dec 04, 2019 2.200 2.500 2.130 2.300 89,614 +0.19(+8.95%)
Dec 03, 2019 2.200 2.200 1.900 2.111 32,932 -0.09(-4.05%)
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.