Skip to main content

Smart Power Corp (NQ: CREG )

1.240 +0.110 (+9.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.30 18.90 18.10 18.10 528 -0.40(-2.17%)
Sep 29, 2016 18.30 19.10 18.30 18.50 234 +0.00(+0.01%)
Sep 28, 2016 19.50 19.50 18.42 18.50 5,724 -1.00(-5.13%)
Sep 27, 2016 19.00 19.50 18.61 19.50 1,335 +0.60(+3.17%)
Sep 26, 2016 18.20 19.30 18.20 18.90 1,007 +0.70(+3.85%)
Sep 23, 2016 18.70 18.70 18.15 18.20 268 +0.00(+0.00%)
Sep 22, 2016 18.50 18.50 18.20 18.20 43 -0.30(-1.62%)
Sep 21, 2016 18.60 18.80 18.20 18.50 355 -0.50(-2.63%)
Sep 20, 2016 18.40 19.00 18.20 19.00 634 +0.70(+3.83%)
Sep 19, 2016 18.00 18.30 18.00 18.30 412 +0.00(+0.00%)
Sep 16, 2016 18.00 18.30 18.00 18.30 112 +0.20(+1.10%)
Sep 15, 2016 18.19 18.50 18.00 18.10 677 -0.10(-0.55%)
Sep 14, 2016 18.30 18.30 18.10 18.20 460 +0.10(+0.55%)
Sep 13, 2016 18.30 19.80 18.10 18.10 5,705 -0.60(-3.21%)
Sep 12, 2016 19.00 19.00 18.30 18.70 240 -0.30(-1.58%)
Sep 09, 2016 18.67 19.00 18.21 19.00 847 +0.10(+0.53%)
Sep 08, 2016 19.20 19.40 18.50 18.90 1,446 -0.40(-2.07%)
Sep 07, 2016 18.80 19.45 18.70 19.30 116 +0.43(+2.27%)
Sep 06, 2016 19.50 19.50 18.30 18.87 1,873 -0.33(-1.71%)
Sep 02, 2016 19.70 19.20 19.20 19.20 580 +0.00(+0.00%)
Sep 01, 2016 18.90 19.53 18.70 19.20 1,676 +0.24(+1.27%)
Aug 31, 2016 19.39 19.39 18.90 18.96 3,044 +0.06(+0.32%)
Aug 30, 2016 18.78 19.65 18.50 18.90 1,966 +0.15(+0.81%)
Aug 29, 2016 19.00 19.00 18.60 18.75 320 +0.50(+2.73%)
Aug 26, 2016 19.77 19.77 18.25 18.25 345 -0.65(-3.44%)
Aug 25, 2016 18.50 20.50 18.50 18.90 5,677 +0.10(+0.53%)
Aug 24, 2016 18.62 18.80 18.10 18.80 1,387 +0.24(+1.30%)
Aug 23, 2016 18.90 19.30 18.20 18.56 1,486 +0.46(+2.53%)
Aug 22, 2016 18.50 19.29 18.10 18.10 2,653 -0.43(-2.33%)
Aug 19, 2016 19.10 19.10 18.50 18.53 1,861 -0.45(-2.39%)
Aug 18, 2016 18.50 19.70 18.50 18.99 3,952 +0.59(+3.18%)
Aug 17, 2016 18.60 19.10 18.00 18.40 5,117 -0.49(-2.59%)
Aug 16, 2016 19.51 20.00 18.60 18.89 5,938 -0.91(-4.60%)
Aug 15, 2016 19.90 20.54 19.00 19.80 4,203 -0.10(-0.50%)
Aug 12, 2016 20.40 20.50 19.00 19.90 4,245 -0.29(-1.42%)
Aug 11, 2016 21.20 21.22 19.20 20.19 1,471 -0.71(-3.41%)
Aug 10, 2016 21.30 21.30 20.20 20.90 1,160 -0.10(-0.48%)
Aug 09, 2016 21.40 21.40 20.00 21.00 3,700 +0.20(+0.96%)
Aug 08, 2016 21.51 21.64 20.60 20.80 1,062 -0.20(-0.95%)
Aug 05, 2016 20.43 21.50 20.00 21.00 5,559 +0.60(+2.94%)
Aug 04, 2016 20.00 20.93 20.00 20.40 2,295 +0.40(+1.99%)
Aug 03, 2016 20.80 20.91 19.30 20.00 4,080 -0.90(-4.30%)
Aug 02, 2016 21.90 22.80 20.60 20.90 2,962 -1.10(-5.00%)
Aug 01, 2016 21.30 22.30 20.13 22.00 1,644 +0.70(+3.29%)
Jul 29, 2016 21.70 23.50 21.00 21.30 13,708 -0.60(-2.74%)
Jul 28, 2016 19.40 23.74 19.40 21.90 33,537 +2.50(+12.89%)
Jul 27, 2016 19.90 20.30 19.00 19.40 4,663 -0.70(-3.48%)
Jul 26, 2016 19.30 20.30 18.10 20.10 5,164 +0.90(+4.69%)
Jul 25, 2016 19.40 21.00 18.60 19.20 20,430 +0.20(+1.05%)
Jul 22, 2016 19.90 21.20 18.80 19.00 20,383 +0.40(+2.15%)
Jul 21, 2016 19.40 21.00 18.10 18.60 15,946 +1.30(+7.51%)
Jul 20, 2016 17.70 19.45 16.60 17.30 41,139 -1.90(-9.90%)
Jul 19, 2016 18.20 19.50 18.01 19.20 3,063 +0.90(+4.92%)
Jul 18, 2016 20.20 22.30 16.70 18.30 4,768 -2.50(-12.02%)
Jul 15, 2016 22.50 22.80 20.50 20.80 7,441 -0.70(-3.26%)
Jul 14, 2016 21.50 28.80 21.20 21.50 73,139 +0.50(+2.38%)
Jul 13, 2016 21.26 21.80 21.00 21.00 5,970 -0.73(-3.34%)
Jul 12, 2016 21.80 21.80 21.10 21.73 491 -0.07(-0.34%)
Jul 11, 2016 21.47 21.80 21.47 21.80 884 +0.38(+1.76%)
Jul 08, 2016 22.00 21.63 21.42 21.42 574 -0.21(-0.95%)
Jul 07, 2016 22.40 22.40 21.14 21.63 406 -0.77(-3.45%)
Jul 05, 2016 22.70 22.70 22.00 22.40 478 +0.16(+0.71%)
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.