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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2021 94.20 95.70 92.40 92.40 98,182 -3.00(-3.14%)
Jun 29, 2021 99.00 106.20 94.80 95.40 237,984 -2.10(-2.15%)
Jun 28, 2021 93.30 98.70 93.30 97.50 110,194 +4.80(+5.18%)
Jun 25, 2021 93.30 96.30 91.80 92.70 105,506 -1.80(-1.90%)
Jun 24, 2021 94.80 96.45 92.40 94.50 103,910 +1.50(+1.61%)
Jun 23, 2021 96.00 99.51 93.00 93.00 173,626 +0.60(+0.65%)
Jun 22, 2021 91.50 96.75 87.60 92.40 349,290 -8.10(-8.06%)
Jun 21, 2021 102.30 105.00 96.90 100.50 257,902 -9.30(-8.47%)
Jun 18, 2021 111.60 114.15 106.80 109.80 459,964 -1.80(-1.61%)
Jun 17, 2021 109.50 120.00 109.20 111.60 194,739 +0.00(+0.00%)
Jun 16, 2021 108.00 112.80 107.71 111.60 129,043 +0.30(+0.27%)
Jun 15, 2021 116.40 116.40 108.90 111.30 242,465 -1.20(-1.07%)
Jun 14, 2021 105.60 122.40 104.10 112.50 451,444 +10.50(+10.29%)
Jun 11, 2021 102.44 104.40 100.05 102.00 88,673 +0.30(+0.29%)
Jun 10, 2021 108.30 111.60 100.50 101.70 181,854 -5.40(-5.04%)
Jun 09, 2021 104.40 113.10 103.50 107.10 283,027 +5.10(+5.00%)
Jun 08, 2021 97.80 102.00 96.30 102.00 172,012 +2.70(+2.72%)
Jun 07, 2021 100.50 101.70 96.30 99.30 178,774 -0.90(-0.90%)
Jun 04, 2021 102.60 103.58 98.15 100.20 158,873 -4.20(-4.02%)
Jun 03, 2021 96.60 108.60 96.60 104.40 303,258 +4.80(+4.82%)
Jun 02, 2021 104.70 105.14 96.30 99.60 241,616 -2.70(-2.64%)
Jun 01, 2021 87.60 107.40 86.64 102.30 487,513 +15.60(+17.99%)
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%)
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.