Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 (%)
Nov 30, 2021 235.20 238.80 218.64 228.12 10,779 -7.56(-3.21%)
Nov 29, 2021 254.40 256.80 232.97 235.68 14,189 -13.92(-5.58%)
Nov 26, 2021 240.00 249.60 240.00 249.60 10,880 -2.40(-0.95%)
Nov 24, 2021 244.80 252.00 242.40 252.00 11,653 -2.40(-0.94%)
Nov 23, 2021 242.40 259.20 240.00 254.40 13,975 +4.80(+1.92%)
Nov 22, 2021 256.80 261.60 242.42 249.60 12,531 -9.60(-3.70%)
Nov 19, 2021 247.20 264.00 247.20 259.20 5,258 +7.20(+2.86%)
Nov 18, 2021 264.00 254.40 252.00 252.00 11,250 -14.40(-5.41%)
Nov 17, 2021 266.40 279.60 261.60 266.40 10,661 +0.00(+0.00%)
Nov 16, 2021 273.60 273.60 261.60 266.40 15,269 -16.80(-5.93%)
Nov 15, 2021 288.00 292.78 278.40 283.20 10,410 -4.80(-1.67%)
Nov 12, 2021 285.60 292.80 278.40 288.00 14,325 -2.40(-0.83%)
Nov 11, 2021 292.80 302.40 283.20 290.40 18,653 -31.20(-9.70%)
Nov 10, 2021 319.20 321.60 40,080 -7.20(-2.19%)
Nov 09, 2021 336.00 355.20 312.00 328.80 77,197 +19.20(+6.20%)
Nov 08, 2021 307.20 321.60 302.40 309.60 29,687 +7.20(+2.38%)
Nov 05, 2021 307.20 312.00 295.20 302.40 16,002 +2.40(+0.80%)
Nov 04, 2021 312.00 315.60 300.00 300.00 23,163 -9.60(-3.10%)
Nov 03, 2021 316.80 321.60 297.60 309.60 27,891 -9.60(-3.01%)
Nov 02, 2021 307.20 338.40 292.80 319.20 66,594 +12.00(+3.91%)
Nov 01, 2021 290.40 307.20 278.52 307.20 19,604 +16.80(+5.79%)
Oct 29, 2021 292.80 304.80 283.20 290.40 29,603 -9.60(-3.20%)
Oct 28, 2021 292.80 307.20 278.40 300.00 28,158 +14.40(+5.04%)
Oct 27, 2021 309.60 309.89 276.00 285.60 52,983 -40.80(-12.50%)
Oct 26, 2021 367.20 326.40 92,375 -31.20(-8.72%)
Oct 25, 2021 331.20 357.60 149,587 +40.80(+12.88%)
Oct 22, 2021 312.00 295.20 316.80 564,402 +28.80(+10.00%)
Oct 21, 2021 254.40 300.00 247.20 288.00 102,859 +40.80(+16.50%)
Oct 20, 2021 240.00 252.24 232.87 247.20 64,388 +4.80(+1.98%)
Oct 19, 2021 232.80 242.40 228.12 242.40 11,919 +8.86(+3.79%)
Oct 18, 2021 240.00 242.40 231.12 233.54 9,156 -3.10(-1.31%)
Oct 15, 2021 244.80 249.60 230.66 236.64 32,323 -10.56(-4.27%)
Oct 14, 2021 259.20 271.20 237.07 247.20 43,647 -9.60(-3.74%)
Oct 13, 2021 254.40 265.20 244.80 256.80 40,580 +2.40(+0.94%)
Oct 12, 2021 261.60 266.40 252.00 254.40 16,909 -7.20(-2.75%)
Oct 11, 2021 273.60 288.00 254.40 261.60 52,541 -21.60(-7.63%)
Oct 08, 2021 292.80 321.60 266.40 283.20 69,695 +0.00(+0.00%)
Oct 07, 2021 304.80 321.60 278.40 283.20 40,642 -7.20(-2.48%)
Oct 06, 2021 283.20 300.00 276.00 290.40 10,277 +7.20(+2.54%)
Oct 05, 2021 276.00 288.00 266.40 283.20 9,308 +7.20(+2.61%)
Oct 04, 2021 276.00 278.40 261.60 276.00 5,908 -4.80(-1.71%)
Oct 01, 2021 271.20 283.20 264.00 280.80 7,492 +12.00(+4.46%)
Sep 30, 2021 276.00 290.40 247.20 268.80 19,641 -4.80(-1.75%)
Sep 29, 2021 300.00 304.80 271.20 273.60 17,556 -21.60(-7.32%)
Sep 28, 2021 307.20 314.09 292.80 295.20 12,747 -24.00(-7.52%)
Sep 27, 2021 307.20 321.60 304.80 319.20 24,629 +9.60(+3.10%)
Sep 24, 2021 304.80 331.20 300.00 309.60 31,788 +2.40(+0.78%)
Sep 23, 2021 312.00 348.48 303.60 307.20 36,681 -2.40(-0.78%)
Sep 22, 2021 302.40 314.40 300.00 309.60 4,336 +9.60(+3.20%)
Sep 21, 2021 300.00 309.60 292.80 300.00 4,025 -2.40(-0.79%)
Sep 20, 2021 304.80 307.20 292.80 302.40 9,374 -19.20(-5.97%)
Sep 17, 2021 314.40 324.00 307.20 321.60 7,493 +2.40(+0.75%)
Sep 16, 2021 300.00 331.20 288.00 319.20 23,314 +19.20(+6.40%)
Sep 15, 2021 292.80 304.80 280.80 300.00 8,474 +7.20(+2.46%)
Sep 14, 2021 316.80 318.19 286.80 292.80 12,889 -26.40(-8.27%)
Sep 13, 2021 324.00 326.50 309.60 319.20 15,636 -4.80(-1.48%)
Sep 10, 2021 324.00 331.20 314.40 324.00 7,096 -4.80(-1.46%)
Sep 09, 2021 316.80 331.20 316.80 328.80 9,237 +14.40(+4.58%)
Sep 08, 2021 331.20 333.60 312.00 314.40 11,253 -16.80(-5.07%)
Sep 07, 2021 350.40 357.60 326.40 331.20 18,574 -26.40(-7.38%)
Sep 03, 2021 362.40 372.00 333.60 357.60 26,242 -7.20(-1.97%)
Sep 02, 2021 355.20 379.20 343.20 364.80 30,452 +12.00(+3.40%)
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.