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 (%)
Mar 31, 2023 7.010 7.400 7.010 7.010 17,209 -0.09(-1.27%)
Mar 30, 2023 7.080 7.320 7.000 7.100 13,760 +0.08(+1.14%)
Mar 29, 2023 6.640 7.130 6.640 7.020 11,142 +0.46(+7.01%)
Mar 28, 2023 6.460 6.700 6.260 6.560 17,112 -0.13(-1.94%)
Mar 27, 2023 6.330 6.790 6.330 6.690 8,744 +0.23(+3.56%)
Mar 24, 2023 6.570 6.655 6.340 6.460 4,655 -0.25(-3.73%)
Mar 23, 2023 6.730 6.950 6.620 6.710 13,969 +0.14(+2.11%)
Mar 22, 2023 6.940 6.940 6.360 6.571 12,063 -0.16(-2.36%)
Mar 21, 2023 6.400 6.942 6.310 6.730 39,588 +0.33(+5.16%)
Mar 20, 2023 6.750 6.830 6.400 6.400 27,832 -0.31(-4.62%)
Mar 17, 2023 6.970 7.080 6.500 6.710 16,783 +0.05(+0.75%)
Mar 16, 2023 6.420 6.900 6.175 6.660 17,280 +0.09(+1.37%)
Mar 15, 2023 6.480 6.620 6.210 6.570 32,045 -0.06(-0.90%)
Mar 14, 2023 6.600 6.900 6.370 6.630 26,763 +0.35(+5.57%)
Mar 13, 2023 6.100 6.450 5.970 6.280 37,163 +0.42(+7.17%)
Mar 10, 2023 5.860 6.174 5.550 5.860 38,987 -0.15(-2.50%)
Mar 09, 2023 6.220 6.820 6.010 6.010 24,875 -0.19(-3.06%)
Mar 08, 2023 6.510 6.572 6.200 6.200 15,795 -0.35(-5.34%)
Mar 07, 2023 6.910 6.990 6.270 6.550 26,226 -0.35(-5.07%)
Mar 06, 2023 7.010 7.200 6.890 6.900 16,379 -0.21(-2.95%)
Mar 03, 2023 6.980 7.300 6.980 7.110 9,355 +0.10(+1.43%)
Mar 02, 2023 7.400 7.470 6.902 7.010 17,822 -0.45(-6.03%)
Mar 01, 2023 7.770 7.770 7.420 7.460 19,277 -0.13(-1.71%)
Feb 28, 2023 7.400 7.760 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 9.080 231,910 +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%)
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.