Skip to main content

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

1.345 -0.075 (-5.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.390 1.410 1.300 1.345 94,807 -0.07(-5.28%)
Apr 17, 2024 1.560 1.620 1.346 1.420 216,958 -0.13(-8.39%)
Apr 16, 2024 1.510 1.550 1.410 1.550 158,733 +0.02(+1.31%)
Apr 15, 2024 1.540 1.620 1.460 1.530 152,451 +0.06(+4.08%)
Apr 12, 2024 1.520 1.650 1.400 1.470 257,508 -0.05(-3.33%)
Apr 11, 2024 1.590 1.680 1.520 1.521 215,953 -0.13(-7.84%)
Apr 10, 2024 1.730 1.880 1.600 1.650 153,871 -0.22(-11.76%)
Apr 09, 2024 1.851 1.872 1.850 1.870 1,037 -0.04(-2.09%)
Apr 08, 2024 1.880 2.000 1.720 1.910 43,303 +0.11(+6.11%)
Apr 05, 2024 1.720 1.865 1.720 1.800 1,520 -0.06(-3.23%)
Apr 04, 2024 1.840 1.860 1.795 1.860 2,300 +0.00(+0.00%)
Apr 03, 2024 1.580 1.860 1.580 1.860 1,328 +0.10(+5.68%)
Apr 02, 2024 1.620 1.760 1.615 1.760 8,023 +0.15(+9.32%)
Apr 01, 2024 1.940 2.110 1.420 1.610 54,528 -0.36(-18.27%)
Mar 28, 2024 2.080 2.080 1.900 1.970 6,554 -0.14(-6.64%)
Mar 27, 2024 1.760 2.110 1.760 2.110 35,915 +0.21(+11.05%)
Mar 26, 2024 1.810 1.959 1.710 1.900 26,520 +0.05(+2.70%)
Mar 25, 2024 1.750 1.850 1.730 1.850 3,486 +0.02(+1.09%)
Mar 22, 2024 1.810 1.910 1.750 1.830 11,269 +0.02(+1.10%)
Mar 21, 2024 1.850 1.850 1.600 1.810 8,978 +0.02(+1.12%)
Mar 20, 2024 1.910 1.913 1.710 1.790 5,482 +0.09(+5.29%)
Mar 19, 2024 1.700 1.835 1.695 1.700 11,218 +0.04(+2.41%)
Mar 18, 2024 1.570 1.780 1.520 1.660 7,843 +0.05(+3.11%)
Mar 15, 2024 1.810 1.810 1.610 1.610 22,720 -0.09(-5.29%)
Mar 14, 2024 1.420 1.900 1.420 1.700 55,168 +0.25(+17.24%)
Mar 13, 2024 1.930 1.950 1.300 1.450 55,682 -0.51(-26.02%)
Mar 12, 2024 2.160 2.160 1.940 1.960 11,161 -0.22(-10.09%)
Mar 11, 2024 2.060 2.180 2.020 2.180 4,546 +0.00(+0.00%)
Mar 08, 2024 2.110 2.190 2.020 2.180 4,318 +0.05(+2.35%)
Mar 07, 2024 1.920 2.150 1.917 2.130 12,145 +0.13(+6.50%)
Mar 06, 2024 2.030 2.240 1.890 2.000 8,194 -0.12(-5.88%)
Mar 05, 2024 2.075 2.130 2.010 2.125 4,106 -0.02(-0.70%)
Mar 04, 2024 2.080 2.150 2.040 2.140 5,311 +0.05(+2.39%)
Mar 01, 2024 1.871 2.240 1.871 2.090 6,420 +0.24(+12.97%)
Feb 29, 2024 2.249 2.249 1.850 1.850 38,726 -0.36(-16.47%)
Feb 28, 2024 2.235 2.330 2.160 2.215 10,974 +0.00(+0.05%)
Feb 27, 2024 2.000 2.400 1.910 2.214 58,568 +0.17(+8.53%)
Feb 26, 2024 2.050 2.190 1.830 2.040 6,790 +0.00(+0.00%)
Feb 23, 2024 1.940 2.040 1.940 2.040 16,658 +0.13(+6.81%)
Feb 22, 2024 1.950 2.060 1.900 1.910 16,364 +0.00(+0.00%)
Feb 21, 2024 1.880 1.950 1.820 1.910 12,924 -0.04(-2.05%)
Feb 20, 2024 2.230 2.230 1.700 1.950 36,683 +0.03(+1.56%)
Feb 16, 2024 1.690 2.300 1.680 1.920 119,742 +0.22(+12.94%)
Feb 15, 2024 1.640 1.840 1.620 1.700 19,786 +0.08(+4.94%)
Feb 14, 2024 1.730 1.750 1.550 1.620 114,035 -0.03(-1.82%)
Feb 13, 2024 1.600 1.670 1.600 1.650 225,177 -0.02(-1.20%)
Feb 12, 2024 1.560 1.750 1.560 1.670 6,192 +0.02(+1.21%)
Feb 09, 2024 1.680 1.730 1.600 1.650 17,440 +0.03(+2.17%)
Feb 08, 2024 1.630 1.700 1.450 1.615 26,056 +0.06(+3.59%)
Feb 07, 2024 1.390 1.660 1.390 1.559 12,681 +0.20(+15.06%)
Feb 06, 2024 1.230 1.410 1.230 1.355 16,601 +0.13(+10.52%)
Feb 05, 2024 1.180 1.350 1.180 1.226 4,290 -0.05(-4.22%)
Feb 02, 2024 1.220 1.280 1.220 1.280 8,152 +0.00(+0.00%)
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.