Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

9.700 +0.640 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.710 7.830 7.411 7.710 5,460 -0.00(-0.04%)
Aug 30, 2023 7.840 7.980 7.573 7.713 1,994 +0.03(+0.37%)
Aug 29, 2023 7.200 8.235 7.200 7.685 20,236 +0.45(+6.29%)
Aug 28, 2023 7.600 7.750 7.200 7.230 7,795 -0.37(-4.82%)
Aug 25, 2023 7.800 8.000 7.548 7.596 7,333 -0.20(-2.62%)
Aug 24, 2023 8.150 8.260 7.800 7.800 5,181 -0.21(-2.62%)
Aug 23, 2023 7.544 8.060 7.544 8.010 11,437 +0.24(+3.09%)
Aug 22, 2023 7.540 7.900 7.540 7.770 8,372 +0.05(+0.62%)
Aug 21, 2023 7.280 7.722 7.200 7.722 28,115 +0.25(+3.37%)
Aug 18, 2023 7.350 7.530 7.170 7.470 20,144 +0.11(+1.49%)
Aug 17, 2023 7.480 7.525 7.320 7.360 4,800 -0.10(-1.35%)
Aug 16, 2023 7.630 7.890 7.310 7.460 13,327 -0.34(-4.35%)
Aug 15, 2023 7.800 8.045 7.500 7.800 11,777 -0.13(-1.64%)
Aug 14, 2023 7.730 8.110 7.530 7.930 16,127 +0.06(+0.76%)
Aug 11, 2023 7.570 7.890 7.470 7.870 12,033 +0.25(+3.28%)
Aug 10, 2023 7.710 7.988 7.500 7.620 36,460 -0.39(-4.88%)
Aug 09, 2023 8.310 8.540 8.011 8.011 22,389 -0.44(-5.19%)
Aug 08, 2023 8.180 8.500 8.150 8.450 32,415 +0.44(+5.49%)
Aug 07, 2023 8.660 8.660 7.700 8.010 19,655 -0.45(-5.32%)
Aug 04, 2023 8.680 9.070 8.460 8.460 20,752 -0.22(-2.53%)
Aug 03, 2023 8.720 8.890 8.480 8.680 14,549 -0.10(-1.14%)
Aug 02, 2023 8.890 9.136 8.551 8.780 16,833 -0.25(-2.77%)
Aug 01, 2023 9.240 9.500 8.900 9.030 22,842 -0.32(-3.42%)
Jul 31, 2023 8.950 9.505 8.950 9.350 23,584 +0.26(+2.86%)
Jul 28, 2023 8.870 9.100 8.415 9.090 21,865 +0.56(+6.57%)
Jul 27, 2023 9.060 9.381 8.250 8.530 34,585 -0.49(-5.43%)
Jul 26, 2023 9.380 9.601 8.930 9.020 64,835 -0.38(-4.05%)
Jul 25, 2023 9.880 9.910 9.319 9.401 53,296 -0.53(-5.33%)
Jul 24, 2023 9.970 10.07 9.560 9.930 21,114 -0.04(-0.40%)
Jul 21, 2023 10.94 10.97 9.621 9.970 24,883 -0.82(-7.60%)
Jul 20, 2023 10.66 11.28 10.49 10.79 21,360 +0.14(+1.31%)
Jul 19, 2023 9.500 10.65 9.500 10.65 34,048 +0.17(+1.62%)
Jul 18, 2023 9.700 10.48 9.700 10.48 35,234 +0.49(+4.90%)
Jul 17, 2023 10.32 10.45 9.500 9.990 85,638 -0.62(-5.84%)
Jul 14, 2023 12.60 12.60 10.50 10.61 128,424 -1.74(-14.09%)
Jul 13, 2023 10.07 12.35 10.07 12.35 236,924 +2.42(+24.37%)
Jul 12, 2023 9.290 10.40 9.040 9.930 118,661 +0.75(+8.17%)
Jul 11, 2023 7.940 9.180 7.726 9.180 268,650 +1.38(+17.69%)
Jul 10, 2023 7.500 7.800 7.300 7.800 44,734 +0.34(+4.56%)
Jul 07, 2023 6.840 7.690 6.840 7.460 26,758 +0.71(+10.49%)
Jul 06, 2023 7.100 7.280 6.752 6.752 11,361 -0.53(-7.26%)
Jul 05, 2023 7.050 7.350 6.890 7.280 18,466 +0.17(+2.39%)
Jul 03, 2023 6.900 7.350 6.850 7.110 8,985 +0.21(+3.04%)
Jun 30, 2023 7.300 7.400 6.800 6.900 16,427 -0.09(-1.29%)
Jun 29, 2023 7.210 7.400 6.990 6.990 10,254 -0.29(-3.98%)
Jun 28, 2023 7.220 7.280 7.000 7.280 10,434 +0.06(+0.83%)
Jun 27, 2023 7.500 7.663 6.780 7.220 8,966 +0.13(+1.83%)
Jun 26, 2023 7.370 7.510 7.080 7.090 18,735 -0.26(-3.54%)
Jun 23, 2023 6.780 7.540 6.780 7.350 98,167 +0.49(+7.14%)
Jun 22, 2023 7.600 7.720 6.860 6.860 20,626 -0.65(-8.66%)
Jun 21, 2023 7.000 7.790 7.000 7.510 75,272 +0.58(+8.37%)
Jun 20, 2023 6.930 7.186 6.740 6.930 14,201 -0.18(-2.53%)
Jun 16, 2023 7.160 7.240 6.720 7.110 10,358 +0.10(+1.43%)
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.