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 )

7.800 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 7.400 8.100 7.400 7.590 16,739 +0.18(+2.43%)
Feb 27, 2023 7.560 8.000 7.400 7.410 12,270 -0.04(-0.54%)
Feb 24, 2023 7.400 8.170 7.400 7.450 10,032 -0.05(-0.67%)
Feb 23, 2023 7.800 8.380 7.500 7.500 14,732 -0.21(-2.72%)
Feb 22, 2023 7.470 8.050 7.470 7.710 19,619 -0.14(-1.78%)
Feb 21, 2023 8.490 8.490 7.520 7.850 37,325 -0.64(-7.54%)
Feb 17, 2023 8.450 8.500 8.010 8.490 44,912 +0.00(+0.00%)
Feb 16, 2023 8.780 9.000 8.130 8.490 91,975 +0.19(+2.29%)
Feb 15, 2023 7.550 8.300 7.550 8.300 46,199 +0.66(+8.64%)
Feb 14, 2023 6.700 7.740 6.700 7.640 27,527 +0.85(+12.52%)
Feb 13, 2023 6.680 7.010 6.649 6.790 20,158 -0.02(-0.29%)
Feb 10, 2023 7.270 7.270 6.620 6.810 48,553 -0.50(-6.84%)
Feb 09, 2023 7.880 8.080 7.300 7.310 54,877 -0.57(-7.23%)
Feb 08, 2023 8.050 8.160 7.629 7.880 38,435 -0.09(-1.13%)
Feb 07, 2023 8.100 8.400 7.820 7.970 23,706 -0.05(-0.62%)
Feb 06, 2023 8.230 8.660 7.910 8.020 47,304 -0.29(-3.49%)
Feb 03, 2023 8.630 9.200 8.140 8.310 57,417 -0.56(-6.31%)
Feb 02, 2023 8.400 9.200 8.400 8.870 111,190 +0.69(+8.44%)
Feb 01, 2023 7.850 8.480 7.740 8.180 64,569 +0.34(+4.40%)
Jan 31, 2023 8.020 8.130 7.500 7.835 73,513 +0.53(+7.18%)
Jan 30, 2023 8.040 8.640 7.210 7.310 105,348 -0.87(-10.64%)
Jan 27, 2023 8.120 8.370 8.088 8.180 66,800 -0.03(-0.37%)
Jan 26, 2023 8.760 8.760 8.020 8.210 77,797 -0.37(-4.31%)
Jan 25, 2023 8.710 8.955 8.180 8.580 77,319 -0.37(-4.13%)
Jan 24, 2023 9.050 9.980 8.810 8.950 120,479 -0.21(-2.29%)
Jan 23, 2023 10.14 10.48 9.030 9.160 207,407 -0.92(-9.13%)
Jan 20, 2023 9.080 10.12 8.730 10.08 263,529 +1.00(+11.01%)
Jan 19, 2023 8.330 9.335 7.860 9.080 231,758 +0.60(+7.08%)
Jan 18, 2023 10.25 10.98 8.380 8.480 365,897 -1.63(-16.12%)
Jan 17, 2023 8.950 10.75 8.783 10.11 593,955 +1.29(+14.63%)
Jan 13, 2023 7.230 9.090 7.200 8.820 396,776 +1.14(+14.84%)
Jan 12, 2023 7.980 8.360 7.010 7.680 367,235 -0.02(-0.26%)
Jan 11, 2023 8.600 9.760 7.590 7.700 432,803 -1.10(-12.50%)
Jan 10, 2023 6.260 9.649 6.140 8.800 1,011,576 +2.58(+41.48%)
Jan 09, 2023 4.540 6.880 4.540 6.220 1,005,061 +1.80(+40.72%)
Jan 06, 2023 3.800 4.540 3.586 4.420 84,846 +0.65(+17.24%)
Jan 05, 2023 3.490 3.770 3.130 3.770 72,718 +0.28(+8.02%)
Jan 04, 2023 3.040 3.700 2.960 3.490 202,594 +0.58(+19.93%)
Jan 03, 2023 2.970 3.060 2.910 2.910 30,778 +0.00(+0.00%)
Dec 30, 2022 2.540 2.971 2.540 2.910 63,025 +0.33(+12.79%)
Dec 29, 2022 2.660 2.736 2.520 2.580 48,051 -0.02(-0.77%)
Dec 28, 2022 2.680 2.701 2.570 2.600 25,969 -0.01(-0.38%)
Dec 27, 2022 2.940 2.950 2.600 2.610 29,365 -0.34(-11.53%)
Dec 23, 2022 2.880 2.970 2.750 2.950 14,192 +0.12(+4.24%)
Dec 22, 2022 2.940 2.950 2.750 2.830 36,798 -0.11(-3.74%)
Dec 21, 2022 2.900 2.990 2.880 2.940 19,485 +0.04(+1.38%)
Dec 20, 2022 3.170 3.170 2.870 2.900 34,328 -0.31(-9.66%)
Dec 19, 2022 3.250 3.360 3.100 3.210 61,805 +0.11(+3.55%)
Dec 16, 2022 4.260 4.260 3.100 3.100 73,171 -1.15(-26.97%)
Dec 15, 2022 4.700 4.700 4.245 4.245 34,762 -0.49(-10.25%)
Dec 14, 2022 4.730 4.740 4.620 4.730 12,262 +0.03(+0.64%)
Dec 13, 2022 4.740 4.950 4.700 4.700 38,347 +0.02(+0.43%)
Dec 12, 2022 4.970 4.970 4.680 4.680 20,519 -0.31(-6.21%)
Dec 09, 2022 5.000 5.150 4.926 4.990 16,929 +0.01(+0.20%)
Dec 08, 2022 4.930 5.100 4.900 4.980 16,741 +0.06(+1.22%)
Dec 07, 2022 4.820 4.920 4.671 4.920 25,749 +0.09(+1.86%)
Dec 06, 2022 5.000 5.062 4.730 4.830 28,516 -0.22(-4.36%)
Dec 05, 2022 5.080 5.350 5.000 5.050 35,994 +0.00(+0.00%)
Dec 02, 2022 4.860 5.050 4.800 5.050 19,282 +0.16(+3.27%)
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.