Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

9.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.600 6.840 6.570 6.570 7,925 -0.08(-1.20%)
Nov 29, 2023 6.770 6.845 6.650 6.650 6,836 -0.04(-0.60%)
Nov 28, 2023 7.000 7.000 6.620 6.690 18,331 -0.31(-4.43%)
Nov 27, 2023 7.170 7.170 6.690 7.000 13,137 -0.10(-1.41%)
Nov 24, 2023 6.969 7.190 6.969 7.100 7,280 +0.05(+0.71%)
Nov 22, 2023 7.130 7.180 6.930 7.050 1,528 -0.13(-1.88%)
Nov 21, 2023 7.240 7.240 6.900 7.185 7,519 -0.03(-0.35%)
Nov 20, 2023 7.300 7.400 7.207 7.210 7,750 -0.19(-2.57%)
Nov 17, 2023 7.432 7.432 7.150 7.400 3,676 -0.09(-1.27%)
Nov 16, 2023 7.320 7.495 7.320 7.495 2,718 -0.09(-1.19%)
Nov 15, 2023 7.260 7.730 7.260 7.585 8,237 +0.23(+3.14%)
Nov 14, 2023 7.690 7.690 7.302 7.354 3,996 -0.17(-2.20%)
Nov 13, 2023 7.370 7.530 7.303 7.520 2,493 -0.03(-0.40%)
Nov 10, 2023 7.740 7.740 7.310 7.550 2,115 -0.02(-0.26%)
Nov 09, 2023 7.880 8.100 7.310 7.570 13,312 +0.30(+4.13%)
Nov 08, 2023 7.570 7.570 7.261 7.270 2,654 +0.00(+0.00%)
Nov 07, 2023 8.040 8.040 7.270 7.270 15,450 -0.77(-9.58%)
Nov 06, 2023 7.700 8.045 7.610 8.040 9,676 -0.17(-2.07%)
Nov 03, 2023 7.020 8.210 6.985 8.210 21,483 +1.11(+15.64%)
Nov 02, 2023 7.200 7.200 6.800 7.100 4,618 +0.40(+5.97%)
Nov 01, 2023 6.890 7.115 6.675 6.700 6,557 -0.20(-2.90%)
Oct 31, 2023 7.010 7.010 6.900 6.900 3,715 -0.20(-2.82%)
Oct 30, 2023 6.900 7.100 6.900 7.100 3,204 +0.23(+3.35%)
Oct 27, 2023 6.887 6.887 6.756 6.870 2,233 +0.17(+2.54%)
Oct 26, 2023 7.350 7.350 6.700 6.700 10,454 -0.26(-3.74%)
Oct 25, 2023 7.450 7.450 6.900 6.960 6,897 -0.52(-6.95%)
Oct 24, 2023 7.300 7.500 6.940 7.480 19,771 +0.70(+10.32%)
Oct 23, 2023 6.770 7.100 6.771 6.780 15,909 -0.11(-1.60%)
Oct 20, 2023 7.120 7.280 6.820 6.890 11,759 -0.17(-2.41%)
Oct 19, 2023 7.180 7.220 7.060 7.060 2,888 -0.09(-1.26%)
Oct 18, 2023 7.040 7.240 7.040 7.150 2,172 -0.14(-1.92%)
Oct 17, 2023 6.970 7.300 6.970 7.290 2,734 +0.25(+3.52%)
Oct 16, 2023 7.050 7.250 6.970 7.042 21,309 +0.16(+2.35%)
Oct 13, 2023 6.930 7.100 6.600 6.880 11,662 -0.02(-0.29%)
Oct 12, 2023 7.090 7.088 6.600 6.900 7,751 +0.03(+0.44%)
Oct 11, 2023 7.110 7.110 6.750 6.870 26,727 -0.23(-3.24%)
Oct 10, 2023 7.180 7.380 7.100 7.100 7,664 -0.13(-1.80%)
Oct 09, 2023 7.080 7.350 7.080 7.230 6,972 +0.06(+0.84%)
Oct 06, 2023 7.000 7.300 7.000 7.170 6,153 -0.03(-0.42%)
Oct 05, 2023 7.000 7.250 7.000 7.200 3,132 +0.07(+0.91%)
Oct 04, 2023 7.190 7.200 7.120 7.135 3,138 -0.12(-1.59%)
Oct 03, 2023 7.210 7.460 7.170 7.250 5,340 -0.21(-2.88%)
Oct 02, 2023 7.310 7.600 7.270 7.465 11,283 -0.04(-0.47%)
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%)
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.