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 (%)
Dec 29, 2023 17.29 17.29 15.00 15.30 163,897 -1.96(-11.36%)
Dec 28, 2023 17.21 17.29 15.65 17.26 147,961 -0.69(-3.84%)
Dec 27, 2023 18.94 18.94 17.20 17.95 510,851 +0.50(+2.87%)
Dec 26, 2023 13.17 17.99 12.98 17.45 674,607 +4.44(+34.13%)
Dec 22, 2023 13.15 13.60 12.41 13.01 197,254 +0.02(+0.15%)
Dec 21, 2023 13.23 14.00 11.57 12.99 292,871 +0.51(+4.09%)
Dec 20, 2023 8.410 14.75 8.100 12.48 811,575 +4.05(+48.06%)
Dec 19, 2023 7.650 8.800 7.650 8.429 63,735 +1.03(+13.90%)
Dec 18, 2023 7.230 7.450 7.230 7.400 9,713 +0.14(+1.93%)
Dec 15, 2023 7.270 7.430 7.220 7.260 6,545 -0.04(-0.48%)
Dec 14, 2023 7.010 7.699 7.010 7.295 13,017 +0.08(+1.05%)
Dec 13, 2023 7.104 7.230 6.880 7.219 13,014 -0.01(-0.15%)
Dec 12, 2023 7.200 7.425 7.180 7.230 8,113 -0.02(-0.28%)
Dec 11, 2023 7.500 7.500 7.250 7.250 5,714 -0.60(-7.68%)
Dec 08, 2023 7.900 7.955 7.502 7.854 13,822 -0.16(-1.95%)
Dec 07, 2023 8.020 8.065 7.939 8.010 6,772 -0.16(-1.96%)
Dec 06, 2023 8.300 8.300 7.850 8.170 27,935 -0.07(-0.85%)
Dec 05, 2023 7.950 8.400 7.760 8.240 31,217 -0.13(-1.55%)
Dec 04, 2023 6.870 8.480 6.870 8.370 67,709 +1.68(+25.11%)
Dec 01, 2023 6.510 6.830 6.500 6.690 12,198 +0.12(+1.83%)
Nov 30, 2023 6.600 6.840 6.570 6.570 7,925 -0.08(-1.20%)
Nov 29, 2023 6.770 6.845 6.650 6.650 6,836 -0.04(-0.60%)
Nov 28, 2023 7.000 7.000 6.620 6.690 18,331 -0.31(-4.43%)
Nov 27, 2023 7.170 7.170 6.690 7.000 13,137 -0.10(-1.41%)
Nov 24, 2023 6.969 7.190 6.969 7.100 7,280 +0.05(+0.71%)
Nov 22, 2023 7.130 7.180 6.930 7.050 1,528 -0.13(-1.88%)
Nov 21, 2023 7.240 7.240 6.900 7.185 7,519 -0.03(-0.35%)
Nov 20, 2023 7.300 7.400 7.207 7.210 7,750 -0.19(-2.57%)
Nov 17, 2023 7.432 7.432 7.150 7.400 3,676 -0.09(-1.27%)
Nov 16, 2023 7.320 7.495 7.320 7.495 2,718 -0.09(-1.19%)
Nov 15, 2023 7.260 7.730 7.260 7.585 8,237 +0.23(+3.14%)
Nov 14, 2023 7.690 7.690 7.302 7.354 3,996 -0.17(-2.20%)
Nov 13, 2023 7.370 7.530 7.303 7.520 2,493 -0.03(-0.40%)
Nov 10, 2023 7.740 7.740 7.310 7.550 2,115 -0.02(-0.26%)
Nov 09, 2023 7.880 8.100 7.310 7.570 13,312 +0.30(+4.13%)
Nov 08, 2023 7.570 7.570 7.261 7.270 2,654 +0.00(+0.00%)
Nov 07, 2023 8.040 8.040 7.270 7.270 15,450 -0.77(-9.58%)
Nov 06, 2023 7.700 8.045 7.610 8.040 9,676 -0.17(-2.07%)
Nov 03, 2023 7.020 8.210 6.985 8.210 21,483 +1.11(+15.64%)
Nov 02, 2023 7.200 7.200 6.800 7.100 4,618 +0.40(+5.97%)
Nov 01, 2023 6.890 7.115 6.675 6.700 6,557 -0.20(-2.90%)
Oct 31, 2023 7.010 7.010 6.900 6.900 3,715 -0.20(-2.82%)
Oct 30, 2023 6.900 7.100 6.900 7.100 3,204 +0.23(+3.35%)
Oct 27, 2023 6.887 6.887 6.756 6.870 2,233 +0.17(+2.54%)
Oct 26, 2023 7.350 7.350 6.700 6.700 10,454 -0.26(-3.74%)
Oct 25, 2023 7.450 7.450 6.900 6.960 6,897 -0.52(-6.95%)
Oct 24, 2023 7.300 7.500 6.940 7.480 19,771 +0.70(+10.32%)
Oct 23, 2023 6.770 7.100 6.771 6.780 15,909 -0.11(-1.60%)
Oct 20, 2023 7.120 7.280 6.820 6.890 11,759 -0.17(-2.41%)
Oct 19, 2023 7.180 7.220 7.060 7.060 2,888 -0.09(-1.26%)
Oct 18, 2023 7.040 7.240 7.040 7.150 2,172 -0.14(-1.92%)
Oct 17, 2023 6.970 7.300 6.970 7.290 2,734 +0.25(+3.52%)
Oct 16, 2023 7.050 7.250 6.970 7.042 21,309 +0.16(+2.35%)
Oct 13, 2023 6.930 7.100 6.600 6.880 11,662 -0.02(-0.29%)
Oct 12, 2023 7.090 7.088 6.600 6.900 7,751 +0.03(+0.44%)
Oct 11, 2023 7.110 7.110 6.750 6.870 26,727 -0.23(-3.24%)
Oct 10, 2023 7.180 7.380 7.100 7.100 7,664 -0.13(-1.80%)
Oct 09, 2023 7.080 7.350 7.080 7.230 6,972 +0.06(+0.84%)
Oct 06, 2023 7.000 7.300 7.000 7.170 6,153 -0.03(-0.42%)
Oct 05, 2023 7.000 7.250 7.000 7.200 3,132 +0.07(+0.91%)
Oct 04, 2023 7.190 7.200 7.120 7.135 3,138 -0.12(-1.59%)
Oct 03, 2023 7.210 7.460 7.170 7.250 5,340 -0.21(-2.88%)
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.