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 (%)
Jul 31, 2020 2.900 2.910 2.760 2.865 106,200 -0.01(-0.52%)
Jul 30, 2020 2.520 2.920 2.460 2.880 229,763 +0.32(+12.50%)
Jul 29, 2020 2.610 2.690 2.520 2.560 115,336 -0.10(-3.76%)
Jul 28, 2020 2.640 2.720 2.420 2.660 116,872 +0.03(+1.14%)
Jul 27, 2020 2.840 2.880 2.570 2.630 226,642 -0.22(-7.72%)
Jul 24, 2020 2.750 2.900 2.400 2.850 277,900 +0.06(+2.15%)
Jul 23, 2020 3.150 3.330 2.760 2.790 505,013 -0.32(-10.29%)
Jul 22, 2020 2.730 3.120 2.730 3.110 439,482 +0.38(+13.92%)
Jul 21, 2020 2.720 2.810 2.620 2.730 107,066 +0.01(+0.37%)
Jul 20, 2020 2.710 2.800 2.520 2.720 174,051 -0.02(-0.73%)
Jul 17, 2020 2.690 2.960 2.500 2.740 672,100 +0.18(+7.03%)
Jul 16, 2020 2.490 2.610 2.280 2.560 295,059 +0.22(+9.40%)
Jul 15, 2020 2.310 2.470 2.310 2.340 196,736 +0.05(+2.18%)
Jul 14, 2020 2.350 2.383 2.250 2.290 89,184 -0.06(-2.55%)
Jul 13, 2020 2.520 2.600 2.340 2.350 133,693 -0.15(-6.00%)
Jul 10, 2020 2.670 2.670 2.500 2.500 77,300 -0.19(-7.06%)
Jul 09, 2020 2.520 2.880 2.420 2.690 672,734 +0.19(+7.60%)
Jul 08, 2020 2.410 2.550 2.380 2.500 122,379 +0.07(+2.88%)
Jul 07, 2020 2.410 2.440 2.350 2.430 50,103 +0.00(+0.00%)
Jul 06, 2020 2.480 2.530 2.380 2.430 197,857 +0.09(+3.85%)
Jul 02, 2020 2.360 2.360 2.265 2.340 78,800 +0.08(+3.54%)
Jul 01, 2020 2.230 2.400 2.230 2.260 86,631 +0.01(+0.44%)
Jun 30, 2020 2.280 2.330 2.220 2.250 79,780 -0.07(-3.02%)
Jun 29, 2020 2.440 2.480 2.250 2.320 135,852 -0.03(-1.28%)
Jun 26, 2020 2.370 2.457 2.300 2.350 101,500 -0.04(-1.67%)
Jun 25, 2020 2.430 2.470 2.360 2.390 64,056 -0.09(-3.63%)
Jun 24, 2020 2.440 2.520 2.340 2.480 151,749 +0.01(+0.40%)
Jun 23, 2020 2.440 2.670 2.400 2.470 278,128 +0.02(+0.82%)
Jun 22, 2020 2.540 2.580 2.440 2.450 93,352 -0.08(-3.16%)
Jun 19, 2020 2.610 2.640 2.413 2.530 163,700 +0.00(+0.00%)
Jun 18, 2020 2.550 2.720 2.400 2.530 881,531 +0.22(+9.52%)
Jun 17, 2020 2.440 2.450 2.300 2.310 222,772 -0.18(-7.23%)
Jun 16, 2020 2.470 2.640 2.200 2.490 600,116 +0.05(+2.05%)
Jun 15, 2020 2.390 2.480 2.280 2.440 161,845 +0.05(+2.09%)
Jun 12, 2020 2.680 2.840 2.330 2.390 383,900 -0.21(-8.08%)
Jun 11, 2020 2.880 3.570 2.500 2.600 4,022,925 -0.01(-0.38%)
Jun 10, 2020 2.530 2.840 2.460 2.610 712,921 +0.16(+6.53%)
Jun 09, 2020 2.550 2.780 2.360 2.450 995,224 +0.10(+4.26%)
Jun 08, 2020 2.320 2.400 2.310 2.350 125,885 +0.06(+2.62%)
Jun 05, 2020 2.390 2.430 2.230 2.290 177,000 -0.12(-4.98%)
Jun 04, 2020 2.600 2.650 2.370 2.410 229,310 -0.14(-5.49%)
Jun 03, 2020 2.340 2.610 2.288 2.550 616,300 +0.21(+8.97%)
Jun 02, 2020 2.210 2.350 2.170 2.340 174,141 +0.13(+5.88%)
Jun 01, 2020 2.180 2.250 2.150 2.210 56,273 +0.03(+1.38%)
May 29, 2020 2.280 2.310 2.160 2.180 148,700 -0.13(-5.63%)
May 28, 2020 2.250 2.480 2.150 2.310 826,852 +0.05(+2.21%)
May 27, 2020 2.140 2.260 2.120 2.260 115,690 +0.11(+5.12%)
May 26, 2020 2.280 2.340 2.130 2.150 212,287 -0.15(-6.52%)
May 22, 2020 2.330 2.340 2.280 2.300 91,500 -0.07(-2.95%)
May 21, 2020 2.490 2.490 2.210 2.370 194,750 -0.18(-7.06%)
May 20, 2020 2.330 2.850 2.100 2.550 1,525,508 +0.29(+12.83%)
May 19, 2020 2.400 2.410 2.230 2.260 97,947 -0.11(-4.64%)
May 18, 2020 2.500 2.560 2.360 2.370 127,842 -0.09(-3.66%)
May 15, 2020 2.620 2.660 2.420 2.460 161,600 -0.23(-8.55%)
May 14, 2020 2.690 2.850 2.580 2.690 403,892 +0.00(+0.00%)
May 13, 2020 2.720 2.820 2.530 2.690 273,721 -0.07(-2.54%)
May 12, 2020 2.860 2.860 2.700 2.760 108,350 -0.09(-3.16%)
May 11, 2020 2.800 2.980 2.700 2.850 357,287 +0.03(+1.06%)
May 08, 2020 2.700 2.980 2.680 2.820 505,100 +0.12(+4.44%)
May 07, 2020 2.690 2.800 2.650 2.700 217,246 +0.02(+0.75%)
May 06, 2020 2.750 2.960 2.650 2.680 524,421 -0.07(-2.55%)
May 05, 2020 2.750 2.950 2.630 2.750 482,008 -0.05(-1.79%)
May 04, 2020 2.890 3.740 2.700 2.800 1,349,819 -0.06(-2.10%)
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.