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

Smart Power Corp (NQ: CREG )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2020 5.170 5.600 4.930 5.190 486,183 +0.04(+0.78%)
Nov 27, 2020 5.060 5.340 4.921 5.150 289,700 +0.21(+4.25%)
Nov 25, 2020 5.030 5.410 4.860 4.940 450,000 -0.51(-9.36%)
Nov 24, 2020 5.800 5.970 4.790 5.450 1,190,529 -0.74(-11.95%)
Nov 23, 2020 4.920 6.400 4.580 6.190 2,688,707 +1.66(+36.64%)
Nov 20, 2020 3.910 4.530 3.730 4.530 2,178,700 +0.72(+18.90%)
Nov 19, 2020 3.550 3.850 3.550 3.810 213,544 +0.23(+6.42%)
Nov 18, 2020 3.640 3.810 3.540 3.580 141,550 -0.10(-2.72%)
Nov 17, 2020 3.780 3.790 3.550 3.680 154,628 -0.10(-2.65%)
Nov 16, 2020 3.970 4.130 3.590 3.780 745,585 -0.22(-5.50%)
Nov 13, 2020 3.370 4.150 3.330 4.000 1,366,500 +0.69(+20.85%)
Nov 12, 2020 3.330 3.540 3.260 3.310 284,943 +0.00(+0.00%)
Nov 11, 2020 3.370 3.420 3.200 3.310 209,664 -0.02(-0.60%)
Nov 10, 2020 3.270 3.870 3.100 3.330 795,204 +0.14(+4.39%)
Nov 09, 2020 3.240 3.390 3.110 3.190 178,576 -0.02(-0.62%)
Nov 06, 2020 3.360 3.380 3.180 3.210 104,900 -0.25(-7.23%)
Nov 05, 2020 3.100 3.480 3.080 3.460 313,638 +0.39(+12.70%)
Nov 04, 2020 2.880 3.190 2.880 3.070 122,581 +0.10(+3.37%)
Nov 03, 2020 2.980 3.060 2.880 2.970 95,956 +0.01(+0.34%)
Nov 02, 2020 2.990 3.240 2.930 2.960 209,378 -0.01(-0.34%)
Oct 30, 2020 3.190 3.290 2.930 2.970 125,200 -0.29(-8.90%)
Oct 29, 2020 3.140 3.352 3.130 3.260 83,519 +0.08(+2.52%)
Oct 28, 2020 3.370 3.470 3.120 3.180 171,375 -0.35(-9.92%)
Oct 27, 2020 3.530 3.750 3.430 3.530 185,971 +0.00(+0.00%)
Oct 26, 2020 3.700 3.770 3.450 3.530 168,481 -0.22(-5.87%)
Oct 23, 2020 3.580 3.800 3.450 3.750 128,400 +0.17(+4.75%)
Oct 22, 2020 3.480 3.750 3.360 3.580 283,816 +0.08(+2.29%)
Oct 21, 2020 3.990 4.000 3.500 3.500 514,475 -0.53(-13.15%)
Oct 20, 2020 4.290 4.290 4.000 4.030 356,849 -0.37(-8.41%)
Oct 19, 2020 4.580 4.720 4.040 4.400 965,020 +0.00(+0.00%)
Oct 16, 2020 3.950 4.500 3.950 4.400 1,267,900 +0.61(+16.09%)
Oct 15, 2020 3.540 4.420 3.520 3.790 2,134,976 +0.21(+5.87%)
Oct 14, 2020 3.450 3.810 3.450 3.580 679,323 +0.10(+2.87%)
Oct 13, 2020 3.570 3.640 3.360 3.480 161,274 -0.03(-0.85%)
Oct 12, 2020 3.830 3.900 3.400 3.510 317,399 -0.27(-7.14%)
Oct 09, 2020 3.390 3.820 3.360 3.780 432,300 +0.35(+10.20%)
Oct 08, 2020 3.870 4.050 3.310 3.430 766,284 -0.44(-11.37%)
Oct 07, 2020 4.310 4.980 3.810 3.870 2,099,653 -0.05(-1.28%)
Oct 06, 2020 3.570 4.400 3.370 3.920 2,866,010 +0.43(+12.32%)
Oct 05, 2020 3.050 3.780 2.960 3.490 1,626,327 +0.40(+12.94%)
Oct 02, 2020 2.910 3.270 2.900 3.090 211,800 -0.13(-4.04%)
Oct 01, 2020 3.100 3.370 3.100 3.220 297,190 +0.09(+2.88%)
Sep 30, 2020 3.520 3.620 3.060 3.130 437,364 -0.47(-13.06%)
Sep 29, 2020 3.510 3.770 3.320 3.600 685,282 -0.01(-0.28%)
Sep 28, 2020 3.040 4.100 2.900 3.610 3,331,818 +0.53(+17.21%)
Sep 25, 2020 2.920 3.980 2.860 3.080 7,300,200 +0.42(+15.79%)
Sep 24, 2020 2.600 2.950 2.530 2.660 967,352 +0.13(+5.14%)
Sep 23, 2020 2.390 3.180 2.340 2.530 1,875,884 +0.10(+4.12%)
Sep 22, 2020 2.450 2.450 2.310 2.430 144,257 +0.05(+2.10%)
Sep 21, 2020 2.490 2.490 2.330 2.380 104,507 -0.07(-2.86%)
Sep 18, 2020 2.460 2.550 2.430 2.450 58,000 -0.02(-0.81%)
Sep 17, 2020 2.560 2.560 2.390 2.470 96,362 -0.04(-1.59%)
Sep 16, 2020 2.560 2.600 2.420 2.510 104,745 -0.01(-0.40%)
Sep 15, 2020 2.410 2.700 2.350 2.520 343,880 +0.10(+4.13%)
Sep 14, 2020 2.300 2.530 2.300 2.420 331,431 +0.12(+5.22%)
Sep 11, 2020 2.310 2.340 2.250 2.300 61,700 -0.04(-1.71%)
Sep 10, 2020 2.310 2.400 2.270 2.340 83,059 -0.10(-4.10%)
Sep 09, 2020 2.230 2.690 2.230 2.440 1,412,512 +0.22(+9.91%)
Sep 08, 2020 2.210 2.300 2.200 2.220 28,564 -0.05(-2.20%)
Sep 04, 2020 2.410 2.410 2.160 2.270 125,000 -0.14(-5.81%)
Sep 03, 2020 2.380 2.430 2.360 2.410 55,897 +0.00(+0.00%)
Sep 02, 2020 2.460 2.510 2.360 2.410 157,281 -0.04(-1.63%)
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.