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 )

7.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 29, 2023 7.690 7.690 7.500 7.500 2,401 +0.00(+0.00%)
Sep 28, 2023 7.410 7.630 7.100 7.500 16,915 -0.16(-2.09%)
Sep 27, 2023 7.390 7.660 7.390 7.660 3,036 +0.00(+0.00%)
Sep 26, 2023 7.290 7.670 7.280 7.660 5,092 +0.09(+1.19%)
Sep 25, 2023 7.360 7.570 7.330 7.570 3,019 +0.04(+0.46%)
Sep 22, 2023 7.370 7.740 7.300 7.535 6,328 +0.23(+3.12%)
Sep 21, 2023 7.260 7.540 7.260 7.307 5,910 -0.05(-0.72%)
Sep 20, 2023 7.360 7.360 7.360 7.360 1,373 -0.21(-2.71%)
Sep 19, 2023 7.300 7.680 7.300 7.565 3,978 +0.03(+0.33%)
Sep 18, 2023 7.330 7.650 7.330 7.540 2,552 -0.08(-1.05%)
Sep 15, 2023 7.260 7.750 7.200 7.620 6,004 +0.16(+2.14%)
Sep 14, 2023 7.450 7.470 7.450 7.460 2,980 +0.18(+2.47%)
Sep 13, 2023 7.530 7.525 7.280 7.280 1,467 -0.14(-1.89%)
Sep 12, 2023 7.240 7.580 7.108 7.420 4,447 +0.12(+1.64%)
Sep 11, 2023 7.380 7.380 7.110 7.300 8,343 -0.10(-1.35%)
Sep 08, 2023 7.140 7.646 7.060 7.400 2,265 +0.35(+4.96%)
Sep 07, 2023 7.270 7.305 7.010 7.050 5,007 -0.35(-4.73%)
Sep 06, 2023 7.510 7.675 7.400 7.400 5,501 -0.21(-2.76%)
Sep 05, 2023 7.500 7.820 7.500 7.610 5,795 -0.03(-0.36%)
Sep 01, 2023 7.680 7.800 7.590 7.638 2,106 -0.07(-0.94%)
Aug 31, 2023 7.710 7.830 7.411 7.710 5,460 -0.00(-0.04%)
Aug 30, 2023 7.840 7.980 7.573 7.713 1,994 +0.03(+0.37%)
Aug 29, 2023 7.200 8.235 7.200 7.685 20,236 +0.45(+6.29%)
Aug 28, 2023 7.600 7.750 7.200 7.230 7,795 -0.37(-4.82%)
Aug 25, 2023 7.800 8.000 7.548 7.596 7,333 -0.20(-2.62%)
Aug 24, 2023 8.150 8.260 7.800 7.800 5,181 -0.21(-2.62%)
Aug 23, 2023 7.544 8.060 7.544 8.010 11,437 +0.24(+3.09%)
Aug 22, 2023 7.540 7.900 7.540 7.770 8,372 +0.05(+0.62%)
Aug 21, 2023 7.280 7.722 7.200 7.722 28,115 +0.25(+3.37%)
Aug 18, 2023 7.350 7.530 7.170 7.470 20,144 +0.11(+1.49%)
Aug 17, 2023 7.480 7.525 7.320 7.360 4,800 -0.10(-1.35%)
Aug 16, 2023 7.630 7.890 7.310 7.460 13,327 -0.34(-4.35%)
Aug 15, 2023 7.800 8.045 7.500 7.800 11,777 -0.13(-1.64%)
Aug 14, 2023 7.730 8.110 7.530 7.930 16,127 +0.06(+0.76%)
Aug 11, 2023 7.570 7.890 7.470 7.870 12,033 +0.25(+3.28%)
Aug 10, 2023 7.710 7.988 7.500 7.620 36,460 -0.39(-4.88%)
Aug 09, 2023 8.310 8.540 8.011 8.011 22,389 -0.44(-5.19%)
Aug 08, 2023 8.180 8.500 8.150 8.450 32,415 +0.44(+5.49%)
Aug 07, 2023 8.660 8.660 7.700 8.010 19,655 -0.45(-5.32%)
Aug 04, 2023 8.680 9.070 8.460 8.460 20,752 -0.22(-2.53%)
Aug 03, 2023 8.720 8.890 8.480 8.680 14,549 -0.10(-1.14%)
Aug 02, 2023 8.890 9.136 8.551 8.780 16,833 -0.25(-2.77%)
Aug 01, 2023 9.240 9.500 8.900 9.030 22,842 -0.32(-3.42%)
Jul 31, 2023 8.950 9.505 8.950 9.350 23,584 +0.26(+2.86%)
Jul 28, 2023 8.870 9.100 8.415 9.090 21,865 +0.56(+6.57%)
Jul 27, 2023 9.060 9.381 8.250 8.530 34,585 -0.49(-5.43%)
Jul 26, 2023 9.380 9.601 8.930 9.020 64,835 -0.38(-4.05%)
Jul 25, 2023 9.880 9.910 9.319 9.401 53,296 -0.53(-5.33%)
Jul 24, 2023 9.970 10.07 9.560 9.930 21,114 -0.04(-0.40%)
Jul 21, 2023 10.94 10.97 9.621 9.970 24,883 -0.82(-7.60%)
Jul 20, 2023 10.66 11.28 10.49 10.79 21,360 +0.14(+1.31%)
Jul 19, 2023 9.500 10.65 9.500 10.65 34,048 +0.17(+1.62%)
Jul 18, 2023 9.700 10.48 9.700 10.48 35,234 +0.49(+4.90%)
Jul 17, 2023 10.32 10.45 9.500 9.990 85,638 -0.62(-5.84%)
Jul 14, 2023 12.60 12.60 10.51 10.61 128,424 -1.74(-14.09%)
Jul 13, 2023 10.07 12.35 10.07 12.35 236,924 +2.42(+24.37%)
Jul 12, 2023 9.290 10.40 9.040 9.930 118,661 +0.75(+8.17%)
Jul 11, 2023 7.940 9.180 7.726 9.180 268,650 +1.38(+17.69%)
Jul 10, 2023 7.500 7.800 7.300 7.800 44,734 +0.34(+4.56%)
Jul 07, 2023 6.840 7.690 6.840 7.460 26,758 +0.71(+10.49%)
Jul 06, 2023 7.100 7.280 6.752 6.752 11,361 -0.53(-7.26%)
Jul 05, 2023 7.050 7.350 6.890 7.280 18,466 +0.17(+2.39%)
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.