Ebang International Holdings Cl A (NQ: EBON )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 5.080 5.350 5.000 5.050 35,994 +0.00(+0.00%)
Dec 02, 2022 4.860 5.050 4.800 5.050 19,282 +0.16(+3.27%)
Dec 01, 2022 4.980 5.040 4.820 4.890 27,517 +0.04(+0.82%)
Nov 30, 2022 5.040 5.040 4.620 4.850 64,253 -0.12(-2.41%)
Nov 29, 2022 4.940 5.060 4.620 4.970 51,411 +0.31(+6.65%)
Nov 28, 2022 5.070 5.130 4.590 4.660 55,565 -0.44(-8.63%)
Nov 25, 2022 5.230 5.400 5.055 5.100 70,755 -0.42(-7.61%)
Nov 23, 2022 5.930 6.065 5.520 5.520 77,442 -0.52(-8.61%)
Nov 22, 2022 5.400 6.600 5.370 6.040 193,169 -0.59(-8.94%)
Nov 21, 2022 6.900 7.350 6.450 6.633 55,622 -1.21(-15.45%)
Nov 18, 2022 8.400 8.400 7.803 7.845 14,248 -0.42(-5.05%)
Nov 17, 2022 8.286 8.415 8.001 8.262 13,024 -0.23(-2.69%)
Nov 16, 2022 8.445 8.697 8.400 8.490 9,914 -0.19(-2.21%)
Nov 15, 2022 8.400 8.805 8.400 8.682 24,690 +0.45(+5.50%)
Nov 14, 2022 8.700 8.700 8.103 8.229 20,871 +0.13(+1.59%)
Nov 11, 2022 9.000 9.150 8.100 8.100 65,650 -1.15(-12.42%)
Nov 10, 2022 9.000 9.270 8.478 9.249 23,968 +0.32(+3.56%)
Nov 09, 2022 9.000 9.450 8.406 8.931 16,697 -0.53(-5.61%)
Nov 08, 2022 9.312 9.963 8.793 9.462 13,438 -0.14(-1.44%)
Nov 07, 2022 9.900 10.20 9.303 9.600 5,249 -0.06(-0.59%)
Nov 04, 2022 9.900 9.900 9.030 9.657 10,257 +0.18(+1.87%)
Nov 03, 2022 9.255 9.600 8.910 9.480 9,296 -0.06(-0.63%)
Nov 02, 2022 9.900 10.80 9.300 9.540 21,637 -0.53(-5.30%)
Nov 01, 2022 9.300 10.35 9.300 10.07 18,110 +0.67(+7.11%)
Oct 31, 2022 8.700 9.600 8.700 9.405 12,287 +0.37(+4.12%)
Oct 28, 2022 9.000 9.294 8.763 9.033 8,306 -0.21(-2.27%)
Oct 27, 2022 9.600 9.600 9.000 9.243 7,188 -0.24(-2.53%)
Oct 26, 2022 9.000 9.750 9.000 9.483 11,602 +0.24(+2.63%)
Oct 25, 2022 8.742 9.450 8.610 9.240 21,766 +0.66(+7.73%)
Oct 24, 2022 9.330 9.345 8.400 8.577 23,753 -0.74(-7.98%)
Oct 21, 2022 9.750 9.750 9.150 9.321 10,427 -0.43(-4.40%)
Oct 20, 2022 9.900 9.999 9.330 9.750 13,404 -0.13(-1.31%)
Oct 19, 2022 10.71 10.71 9.660 9.879 15,292 -0.74(-6.98%)
Oct 18, 2022 10.20 11.04 10.05 10.62 17,999 +0.72(+7.24%)
Oct 17, 2022 10.47 10.76 9.900 9.903 10,286 -0.30(-2.91%)
Oct 14, 2022 11.00 11.39 10.20 10.20 10,950 -0.91(-8.18%)
Oct 13, 2022 11.10 11.38 10.80 11.11 10,569 -0.29(-2.55%)
Oct 12, 2022 10.50 11.52 10.38 11.40 15,003 +0.90(+8.57%)
Oct 11, 2022 11.34 11.34 10.26 10.50 10,463 -0.38(-3.50%)
Oct 10, 2022 10.80 11.70 10.56 10.88 15,527 -0.73(-6.28%)
Oct 07, 2022 11.64 12.22 11.13 11.61 10,130 -0.39(-3.23%)
Oct 06, 2022 12.00 12.66 11.73 12.00 9,443 -0.32(-2.58%)
Oct 05, 2022 12.43 12.85 11.96 12.31 15,038 -0.50(-3.89%)
Oct 04, 2022 12.57 14.04 12.00 12.81 19,365 +0.24(+1.93%)
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.