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

Ebang International Holdings Cl A (NQ: EBON )

8.014 -0.075 (-0.93%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 9, 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 (%)
May 28, 2021 89.10 92.10 86.10 86.70 157,991 -5.70(-6.17%)
May 27, 2021 93.90 94.20 87.90 92.40 274,455 +2.70(+3.01%)
May 26, 2021 80.40 91.20 78.60 89.70 324,627 +10.20(+12.83%)
May 25, 2021 76.80 81.30 74.40 79.50 209,717 +2.40(+3.11%)
May 24, 2021 78.60 79.20 73.20 77.10 316,478 -2.10(-2.65%)
May 21, 2021 85.50 87.54 78.90 79.20 281,721 -6.60(-7.69%)
May 20, 2021 91.80 91.72 82.95 85.80 310,063 -0.30(-0.35%)
May 19, 2021 83.70 90.49 82.50 86.10 286,353 -9.30(-9.75%)
May 18, 2021 87.60 96.00 85.50 95.40 302,229 +5.10(+5.65%)
May 17, 2021 78.00 90.30 77.70 90.30 255,880 +7.80(+9.45%)
May 14, 2021 77.70 86.55 74.10 82.50 342,914 +10.20(+14.11%)
May 13, 2021 84.60 86.40 71.11 72.30 500,178 -14.40(-16.61%)
May 12, 2021 87.60 91.80 86.10 86.70 192,565 -3.60(-3.99%)
May 11, 2021 78.30 92.10 77.70 90.30 359,154 -1.80(-1.95%)
May 10, 2021 103.80 103.93 91.80 92.10 403,670 -11.40(-11.01%)
May 07, 2021 100.20 104.70 99.60 103.50 350,989 +4.20(+4.23%)
May 06, 2021 111.60 113.10 96.60 99.30 367,788 -13.50(-11.97%)
May 05, 2021 108.60 118.50 108.00 112.80 438,757 +3.30(+3.01%)
May 04, 2021 113.10 113.10 105.00 109.50 328,645 -5.10(-4.45%)
May 03, 2021 120.90 121.20 110.40 114.60 481,563 -8.10(-6.60%)
Apr 30, 2021 122.10 126.90 120.90 122.70 300,223 -1.20(-0.97%)
Apr 29, 2021 129.30 132.00 121.80 123.90 312,005 -9.00(-6.77%)
Apr 28, 2021 131.10 133.50 128.10 132.90 272,151 -1.80(-1.34%)
Apr 27, 2021 134.70 137.10 129.00 134.70 333,616 +3.90(+2.98%)
Apr 26, 2021 129.00 132.60 124.80 130.80 363,277 +5.10(+4.06%)
Apr 23, 2021 120.90 126.60 120.30 125.70 347,890 -1.80(-1.41%)
Apr 22, 2021 129.00 133.20 124.50 127.50 339,560 -0.90(-0.70%)
Apr 21, 2021 121.20 130.80 117.60 128.40 402,820 +3.60(+2.88%)
Apr 20, 2021 126.60 127.80 118.50 124.80 409,030 -5.10(-3.93%)
Apr 19, 2021 135.60 138.90 122.70 129.90 711,651 -14.70(-10.17%)
Apr 16, 2021 130.50 155.40 125.40 144.60 2,728,530 +18.00(+14.22%)
Apr 15, 2021 138.60 138.90 121.80 126.60 749,143 -13.50(-9.64%)
Apr 14, 2021 155.40 157.50 139.50 140.10 709,761 -12.00(-7.89%)
Apr 13, 2021 147.60 157.20 139.50 152.10 988,492 +9.00(+6.29%)
Apr 12, 2021 154.80 159.00 131.40 143.10 983,443 -9.15(-6.01%)
Apr 09, 2021 152.50 159.60 150.30 152.25 550,656 +1.35(+0.89%)
Apr 08, 2021 155.70 160.50 147.90 150.90 765,767 -11.40(-7.02%)
Apr 07, 2021 170.10 172.50 160.20 162.30 975,712 -3.60(-2.17%)
Apr 06, 2021 156.90 166.20 148.50 165.90 1,901,534 -24.60(-12.91%)
Apr 05, 2021 225.30 225.30 187.50 190.50 1,209,472 -20.40(-9.67%)
Apr 01, 2021 204.30 219.00 201.00 210.90 905,493 -27.60(-11.57%)
Mar 31, 2021 227.40 250.50 223.80 238.50 627,913 +1.50(+0.63%)
Mar 30, 2021 220.80 240.60 208.50 237.00 587,639 +21.00(+9.72%)
Mar 29, 2021 244.50 245.40 214.20 216.00 387,247 -18.00(-7.69%)
Mar 26, 2021 237.60 244.20 220.80 234.00 350,700 +1.80(+0.78%)
Mar 25, 2021 203.40 234.90 200.40 232.20 543,566 -0.60(-0.26%)
Mar 24, 2021 283.50 284.40 230.70 232.80 551,920 -32.40(-12.22%)
Mar 23, 2021 269.70 287.10 258.30 265.20 457,248 -9.00(-3.28%)
Mar 22, 2021 313.50 315.00 273.00 274.20 583,216 -43.80(-13.77%)
Mar 19, 2021 329.40 342.30 315.00 318.00 590,790 +2.10(+0.66%)
Mar 18, 2021 337.80 381.00 310.80 315.90 1,231,477 -37.50(-10.61%)
Mar 17, 2021 300.00 355.50 291.90 353.40 933,204 +39.90(+12.73%)
Mar 16, 2021 322.80 353.40 291.60 313.50 1,087,354 -25.20(-7.44%)
Mar 15, 2021 337.20 381.30 324.00 338.70 1,913,076 +26.70(+8.56%)
Mar 12, 2021 216.30 339.00 214.50 312.00 4,208,803 +81.30(+35.24%)
Mar 11, 2021 213.60 234.30 207.60 230.70 680,493 +24.30(+11.77%)
Mar 10, 2021 225.30 232.20 199.50 206.40 666,494 -6.30(-2.96%)
Mar 09, 2021 184.80 218.70 180.30 212.70 685,215 +44.10(+26.16%)
Mar 08, 2021 186.60 189.90 162.60 168.60 304,690 -16.20(-8.77%)
Mar 05, 2021 184.80 186.00 144.90 184.80 458,346 +8.10(+4.58%)
Mar 04, 2021 206.10 213.90 162.60 176.70 561,911 -37.80(-17.62%)
Mar 03, 2021 228.90 235.80 207.90 214.50 489,067 -2.40(-1.11%)
Mar 02, 2021 249.90 252.60 213.30 216.90 439,404 -22.50(-9.40%)
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.