Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

9.700 +0.640 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.91 31.50 28.91 30.90 75,046 +1.50(+5.09%)
Dec 30, 2021 28.53 29.99 25.23 29.40 157,890 +0.90(+3.16%)
Dec 29, 2021 32.10 32.10 27.94 28.50 141,344 -3.60(-11.21%)
Dec 28, 2021 35.40 35.40 32.10 32.10 99,878 -3.60(-10.08%)
Dec 27, 2021 35.70 37.20 34.50 35.70 93,510 +0.00(+0.00%)
Dec 23, 2021 33.90 37.50 32.77 35.70 94,741 +1.80(+5.31%)
Dec 22, 2021 32.40 35.10 31.80 33.90 73,021 +1.50(+4.63%)
Dec 21, 2021 32.10 33.30 32.10 32.40 70,387 -1.40(-4.15%)
Dec 20, 2021 33.30 34.20 31.50 33.80 96,590 -0.70(-2.02%)
Dec 17, 2021 36.30 38.40 33.30 34.50 196,368 -3.30(-8.73%)
Dec 16, 2021 41.10 42.30 37.50 37.80 54,894 -3.30(-8.03%)
Dec 15, 2021 45.60 45.90 39.60 41.10 106,376 -3.60(-8.05%)
Dec 14, 2021 36.00 45.30 35.10 44.70 268,678 +7.50(+20.16%)
Dec 13, 2021 39.00 39.90 36.00 37.20 70,533 -2.70(-6.77%)
Dec 10, 2021 39.90 41.40 39.00 39.90 44,686 +0.00(+0.00%)
Dec 09, 2021 41.40 42.60 39.30 39.90 46,395 -3.00(-6.99%)
Dec 08, 2021 41.10 44.02 39.90 42.90 39,118 +0.30(+0.70%)
Dec 07, 2021 37.80 43.50 37.80 42.60 65,327 +4.80(+12.70%)
Dec 06, 2021 35.70 38.10 32.70 37.80 129,957 -1.20(-3.08%)
Dec 03, 2021 42.90 43.20 38.70 39.00 234,099 -4.20(-9.72%)
Dec 02, 2021 42.00 44.70 41.10 43.20 63,096 +0.00(+0.00%)
Dec 01, 2021 44.40 47.40 42.00 43.20 83,322 -0.90(-2.04%)
Nov 30, 2021 45.90 46.02 41.40 44.10 177,778 -1.80(-3.92%)
Nov 29, 2021 47.40 47.70 45.00 45.90 57,816 +0.30(+0.66%)
Nov 26, 2021 46.50 47.70 45.00 45.60 87,353 -4.80(-9.52%)
Nov 24, 2021 47.40 51.00 46.35 50.40 66,978 +2.10(+4.35%)
Nov 23, 2021 49.50 50.85 46.50 48.30 158,731 -0.30(-0.62%)
Nov 22, 2021 54.00 54.00 48.60 48.60 124,220 -4.50(-8.47%)
Nov 19, 2021 52.80 55.80 52.80 53.10 59,678 -0.60(-1.12%)
Nov 18, 2021 57.30 57.30 53.70 53.70 76,495 -2.70(-4.79%)
Nov 17, 2021 58.20 58.74 55.80 56.40 74,011 -1.80(-3.09%)
Nov 16, 2021 59.10 59.85 57.60 58.20 68,109 -1.80(-3.00%)
Nov 15, 2021 62.10 62.40 58.50 60.00 90,266 -2.40(-3.85%)
Nov 12, 2021 61.80 62.40 57.00 62.40 154,015 +1.80(+2.97%)
Nov 11, 2021 63.00 63.90 60.30 60.60 69,112 -5.70(-8.60%)
Nov 10, 2021 69.00 66.30 133,964 -3.60(-5.15%)
Nov 09, 2021 68.40 71.40 64.95 69.90 176,304 +2.10(+3.10%)
Nov 08, 2021 64.50 69.00 64.50 67.80 146,408 +5.10(+8.13%)
Nov 05, 2021 64.80 65.10 61.50 62.70 66,179 -2.70(-4.13%)
Nov 04, 2021 66.00 67.50 63.30 65.40 78,437 -0.60(-0.91%)
Nov 03, 2021 64.50 66.60 63.60 66.00 58,681 +0.90(+1.38%)
Nov 02, 2021 66.60 66.90 63.90 65.10 83,953 -0.60(-0.91%)
Nov 01, 2021 64.80 68.10 63.90 65.70 91,264 +0.60(+0.92%)
Oct 29, 2021 63.90 65.70 62.40 65.10 104,981 +0.00(+0.00%)
Oct 28, 2021 63.00 65.10 81,698 +3.60(+5.85%)
Oct 27, 2021 60.30 67.50 60.30 61.50 138,808 -2.10(-3.30%)
Oct 26, 2021 72.60 63.60 288,864 +0.90(+1.44%)
Oct 25, 2021 60.90 66.00 60.60 62.70 200,229 +1.20(+1.95%)
Oct 22, 2021 62.40 62.40 59.40 61.50 96,272 -2.40(-3.76%)
Oct 21, 2021 66.00 66.60 61.80 63.90 130,871 -2.10(-3.18%)
Oct 20, 2021 59.70 67.20 58.80 66.00 264,063 +6.60(+11.11%)
Oct 19, 2021 59.70 60.60 57.00 59.40 109,415 +0.60(+1.02%)
Oct 18, 2021 59.40 61.50 57.75 58.80 117,271 -0.30(-0.51%)
Oct 15, 2021 55.80 59.40 55.50 59.10 141,240 +4.20(+7.65%)
Oct 14, 2021 54.00 56.40 53.40 54.90 104,884 +0.90(+1.67%)
Oct 13, 2021 50.10 54.00 49.20 54.00 150,761 +3.30(+6.51%)
Oct 12, 2021 53.10 53.40 48.60 50.70 248,332 -2.40(-4.52%)
Oct 11, 2021 54.00 54.90 51.90 53.10 226,900 -0.90(-1.67%)
Oct 08, 2021 57.30 57.30 53.40 54.00 129,710 -2.40(-4.26%)
Oct 07, 2021 59.40 60.00 56.40 56.40 122,665 -2.70(-4.57%)
Oct 06, 2021 60.60 63.30 58.50 59.10 120,506 -0.30(-0.51%)
Oct 05, 2021 58.20 60.30 57.30 59.40 76,209 +2.10(+3.66%)
Oct 04, 2021 58.50 60.00 55.80 57.30 72,531 -0.30(-0.52%)
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.