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

Smart Power Corp (NQ: CREG )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Dec 02, 2019 2.300 2.300 2.000 2.200 68,110 +0.20(+9.95%)
Nov 29, 2019 2.000 2.105 1.825 2.001 46,590 +0.07(+3.68%)
Nov 27, 2019 2.000 2.075 1.850 1.930 41,860 -0.02(-1.03%)
Nov 26, 2019 2.325 2.325 1.905 1.950 87,912 -0.16(-7.58%)
Nov 25, 2019 3.100 3.100 1.601 2.110 268,777 -0.89(-29.71%)
Nov 22, 2019 3.242 3.243 3.000 3.002 9,130 -0.09(-2.78%)
Nov 21, 2019 3.010 3.160 3.000 3.088 28,476 +0.09(+2.93%)
Nov 20, 2019 3.200 3.200 3.000 3.000 15,874 -0.11(-3.66%)
Nov 19, 2019 3.400 3.400 3.020 3.114 27,447 -0.19(-5.66%)
Nov 18, 2019 3.465 3.465 3.275 3.301 16,181 +0.00(+0.03%)
Nov 15, 2019 3.400 3.581 3.250 3.300 23,670 +0.07(+2.04%)
Nov 14, 2019 3.300 3.398 3.212 3.234 16,382 -0.03(-0.86%)
Nov 13, 2019 3.393 3.393 3.205 3.262 28,949 -0.13(-3.86%)
Nov 12, 2019 3.600 3.645 3.349 3.393 35,152 -0.11(-3.06%)
Nov 11, 2019 3.780 3.780 3.355 3.500 18,940 -0.05(-1.44%)
Nov 08, 2019 3.500 3.675 3.500 3.551 14,370 +0.05(+1.43%)
Nov 07, 2019 3.511 4.190 3.010 3.501 91,752 -0.01(-0.28%)
Nov 06, 2019 4.000 4.000 3.451 3.511 30,970 -0.39(-9.97%)
Nov 05, 2019 3.800 4.300 3.600 3.900 111,194 +0.10(+2.63%)
Nov 04, 2019 3.677 3.881 3.410 3.800 25,211 +0.30(+8.51%)
Nov 01, 2019 3.500 3.550 3.400 3.502 13,250 +0.16(+4.79%)
Oct 31, 2019 3.500 3.500 3.310 3.342 15,742 -0.01(-0.24%)
Oct 30, 2019 3.535 3.599 3.331 3.350 11,644 -0.17(-4.96%)
Oct 29, 2019 3.800 3.800 3.400 3.525 20,601 -0.09(-2.41%)
Oct 28, 2019 3.900 3.900 3.600 3.612 14,615 -0.29(-7.41%)
Oct 25, 2019 3.721 4.100 3.601 3.901 13,940 +0.14(+3.81%)
Oct 24, 2019 3.850 3.881 3.501 3.758 10,134 -0.14(-3.64%)
Oct 23, 2019 3.800 3.900 3.600 3.900 6,788 +0.10(+2.66%)
Oct 22, 2019 3.800 3.900 3.600 3.799 6,617 +0.10(+2.68%)
Oct 21, 2019 3.700 3.800 3.602 3.700 9,315 +0.06(+1.54%)
Oct 18, 2019 3.800 3.801 3.500 3.644 27,050 -0.22(-5.69%)
Oct 17, 2019 4.263 4.449 3.800 3.864 23,111 -0.24(-5.76%)
Oct 16, 2019 4.000 4.400 4.000 4.100 37,902 -0.40(-8.89%)
Oct 15, 2019 3.800 5.000 3.500 4.500 186,856 +0.90(+24.97%)
Oct 14, 2019 4.200 4.200 3.305 3.601 88,189 -0.05(-1.34%)
Oct 11, 2019 3.110 3.978 3.100 3.650 79,070 +0.39(+12.07%)
Oct 10, 2019 3.300 3.400 3.158 3.257 12,027 -0.04(-1.30%)
Oct 09, 2019 3.500 3.500 3.100 3.300 3,531 -0.10(-2.94%)
Oct 08, 2019 3.500 3.500 3.150 3.400 2,176 -0.10(-2.86%)
Oct 07, 2019 3.400 3.500 3.100 3.500 12,101 +0.10(+3.00%)
Oct 04, 2019 3.300 3.500 3.201 3.398 3,630 +0.17(+5.23%)
Oct 03, 2019 3.360 3.410 3.200 3.229 2,919 +0.03(+0.91%)
Oct 02, 2019 3.300 3.425 3.100 3.200 9,850 -0.23(-6.71%)
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.