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

Smart Power Corp (NQ: CREG )

1.200 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 19, 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 (%)
Sep 30, 2022 3.170 3.220 3.070 3.220 1,055 -0.06(-1.83%)
Sep 29, 2022 3.220 3.280 3.150 3.280 1,586 -0.03(-0.91%)
Sep 28, 2022 3.370 3.380 3.155 3.310 6,324 +0.01(+0.30%)
Sep 27, 2022 3.210 3.340 3.190 3.300 7,975 +0.12(+3.77%)
Sep 26, 2022 3.200 3.330 3.134 3.180 14,920 +0.12(+3.92%)
Sep 23, 2022 2.980 3.211 2.980 3.060 5,652 +0.11(+3.73%)
Sep 22, 2022 3.040 3.040 2.900 2.950 12,591 -0.15(-4.92%)
Sep 21, 2022 3.030 3.103 3.030 3.103 670 +0.01(+0.41%)
Sep 20, 2022 3.120 3.270 3.030 3.090 6,966 -0.01(-0.32%)
Sep 19, 2022 3.240 3.240 3.100 3.100 4,925 -0.05(-1.59%)
Sep 16, 2022 3.180 3.312 3.150 3.150 6,177 -0.03(-0.94%)
Sep 15, 2022 3.220 3.380 3.180 3.180 13,593 +0.00(+0.00%)
Sep 14, 2022 3.230 3.270 3.130 3.180 7,811 +0.13(+4.41%)
Sep 13, 2022 3.000 3.150 2.990 3.046 11,505 +0.05(+1.52%)
Sep 12, 2022 3.020 3.070 2.920 3.000 2,515 +0.08(+2.74%)
Sep 09, 2022 2.930 3.084 2.910 2.920 7,223 +0.03(+1.04%)
Sep 08, 2022 2.910 3.070 2.890 2.890 7,551 -0.02(-0.80%)
Sep 07, 2022 2.900 3.080 2.900 2.913 3,137 -0.08(-2.56%)
Sep 06, 2022 2.960 3.510 2.960 2.990 3,264 +0.09(+3.10%)
Sep 02, 2022 3.080 3.091 2.900 2.900 5,614 -0.17(-5.54%)
Sep 01, 2022 3.040 3.150 3.000 3.070 6,559 -0.04(-1.29%)
Aug 31, 2022 3.120 3.350 3.000 3.110 9,376 -0.01(-0.32%)
Aug 30, 2022 3.160 3.260 3.120 3.120 3,714 -0.03(-0.95%)
Aug 29, 2022 3.230 3.240 3.140 3.150 12,881 -0.08(-2.48%)
Aug 26, 2022 3.420 3.500 3.230 3.230 13,848 +0.00(+0.16%)
Aug 25, 2022 3.500 3.580 3.160 3.225 22,689 -0.20(-5.84%)
Aug 24, 2022 3.380 3.500 3.340 3.425 26,209 +0.00(+0.11%)
Aug 23, 2022 3.330 3.500 3.330 3.421 6,502 +0.06(+1.66%)
Aug 22, 2022 3.365 3.410 3.330 3.365 13,920 -0.00(-0.14%)
Aug 19, 2022 3.575 3.575 3.320 3.370 10,942 -0.07(-2.03%)
Aug 18, 2022 3.590 3.740 3.360 3.440 7,386 -0.12(-3.37%)
Aug 17, 2022 3.700 3.840 3.550 3.560 24,165 -0.17(-4.50%)
Aug 16, 2022 3.470 3.856 3.365 3.728 97,525 +0.40(+11.95%)
Aug 15, 2022 3.330 3.380 3.280 3.330 8,697 -0.04(-1.19%)
Aug 12, 2022 3.400 3.400 3.281 3.370 6,142 -0.03(-0.88%)
Aug 11, 2022 3.380 3.400 3.300 3.400 5,982 +0.05(+1.47%)
Aug 10, 2022 3.340 3.400 3.330 3.351 14,889 +0.03(+0.77%)
Aug 09, 2022 3.340 3.350 3.300 3.325 5,865 +0.01(+0.15%)
Aug 08, 2022 3.280 3.360 3.280 3.320 18,950 +0.08(+2.63%)
Aug 05, 2022 3.150 3.293 3.150 3.235 18,072 +0.02(+0.78%)
Aug 04, 2022 3.200 3.400 3.150 3.210 57,262 +0.06(+1.90%)
Aug 03, 2022 2.980 3.250 2.980 3.150 30,487 +0.26(+9.00%)
Aug 02, 2022 2.890 2.890 2.801 2.890 7,995 +0.04(+1.40%)
Aug 01, 2022 2.850 2.920 2.800 2.850 4,602 +0.03(+1.06%)
Jul 29, 2022 2.960 2.962 2.820 2.820 4,380 -0.05(-1.74%)
Jul 28, 2022 2.820 2.891 2.800 2.870 12,430 +0.11(+3.98%)
Jul 27, 2022 3.010 3.090 2.620 2.760 24,043 -0.16(-5.46%)
Jul 26, 2022 3.050 3.110 2.920 2.920 17,573 -0.17(-5.36%)
Jul 25, 2022 3.050 3.120 3.000 3.085 9,918 +0.08(+2.49%)
Jul 22, 2022 3.010 3.180 3.010 3.010 11,664 -0.06(-1.95%)
Jul 21, 2022 3.080 3.280 2.960 3.070 22,041 +0.01(+0.32%)
Jul 20, 2022 2.940 3.220 2.940 3.060 20,386 -0.14(-4.28%)
Jul 19, 2022 3.280 3.280 3.160 3.197 12,977 -0.06(-1.94%)
Jul 18, 2022 3.150 3.260 3.152 3.260 12,648 +0.01(+0.31%)
Jul 15, 2022 3.230 3.250 3.230 3.250 842 +0.08(+2.52%)
Jul 14, 2022 3.190 3.185 3.170 3.170 2,980 -0.10(-3.06%)
Jul 13, 2022 3.040 3.270 3.040 3.270 3,899 +0.16(+5.07%)
Jul 12, 2022 3.210 3.250 3.100 3.112 12,241 -0.05(-1.51%)
Jul 11, 2022 3.079 3.290 3.079 3.160 6,399 -0.09(-2.77%)
Jul 08, 2022 3.140 3.250 3.140 3.250 2,114 +0.05(+1.56%)
Jul 07, 2022 3.110 3.200 3.029 3.200 8,651 +0.08(+2.56%)
Jul 06, 2022 3.200 3.200 3.090 3.120 3,472 +0.00(+0.00%)
Jul 05, 2022 3.110 3.200 2.972 3.120 12,675 +0.06(+1.96%)
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.