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

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 (%)
Jul 31, 2020 650.40 660.00 642.55 643.20 131 +0.96(+0.15%)
Jul 30, 2020 619.20 642.43 614.45 642.24 66 +13.44(+2.14%)
Jul 29, 2020 640.80 648.00 614.40 628.80 181 -12.00(-1.87%)
Jul 28, 2020 600.00 650.40 594.55 640.80 339 +40.80(+6.80%)
Jul 27, 2020 609.60 624.00 590.40 600.00 207 +9.60(+1.63%)
Jul 24, 2020 642.00 655.66 583.20 590.40 435 -24.02(-3.91%)
Jul 23, 2020 612.00 621.60 602.40 614.42 190 -9.58(-1.53%)
Jul 22, 2020 612.00 628.80 604.80 624.00 207 +7.20(+1.17%)
Jul 21, 2020 626.40 672.00 609.60 616.80 453 -21.60(-3.38%)
Jul 20, 2020 652.80 652.80 607.20 638.40 264 -2.40(-0.37%)
Jul 17, 2020 604.80 640.80 591.84 640.80 144 +24.00(+3.89%)
Jul 16, 2020 616.80 636.00 590.40 616.80 145 +7.20(+1.18%)
Jul 15, 2020 662.40 676.80 607.20 609.60 340 -26.40(-4.15%)
Jul 14, 2020 583.20 656.40 578.40 636.00 660 +19.20(+3.11%)
Jul 13, 2020 645.60 645.60 583.20 616.80 358 -2.40(-0.39%)
Jul 10, 2020 597.60 681.60 597.58 619.20 165 +16.80(+2.79%)
Jul 09, 2020 638.40 660.00 585.60 602.40 732 -81.60(-11.93%)
Jul 08, 2020 542.40 715.20 542.40 684.00 2,499 +141.60(+26.11%)
Jul 07, 2020 561.60 568.80 520.80 542.40 607 -14.40(-2.59%)
Jul 06, 2020 568.80 573.60 532.80 556.80 186 -9.60(-1.69%)
Jul 02, 2020 513.60 595.20 496.80 566.40 703 +52.80(+10.28%)
Jul 01, 2020 508.80 552.00 508.80 513.60 79 -0.84(-0.16%)
Jun 30, 2020 528.02 573.60 513.60 514.44 168 -27.96(-5.15%)
Jun 29, 2020 516.00 590.40 516.00 542.40 335 +7.20(+1.35%)
Jun 26, 2020 547.20 576.00 528.00 535.20 241 -19.20(-3.46%)
Jun 25, 2020 528.00 592.80 528.00 554.40 365 +26.40(+5.00%)
Jun 24, 2020 532.80 540.00 513.60 528.00 268 -19.20(-3.51%)
Jun 23, 2020 530.40 597.60 516.00 547.20 391 +7.20(+1.33%)
Jun 22, 2020 549.60 569.62 506.40 540.00 345 -4.80(-0.88%)
Jun 19, 2020 528.00 588.00 523.20 544.80 500 +21.60(+4.13%)
Jun 18, 2020 518.40 537.60 508.80 523.20 116 +9.60(+1.87%)
Jun 17, 2020 604.80 631.20 475.20 513.60 489 -93.60(-15.42%)
Jun 16, 2020 638.40 667.20 592.80 607.20 418 -16.80(-2.69%)
Jun 15, 2020 624.00 636.00 616.80 624.00 84 -16.80(-2.62%)
Jun 12, 2020 645.60 669.14 640.80 640.80 215 +7.20(+1.14%)
Jun 11, 2020 657.60 669.60 616.80 633.60 179 -4.80(-0.75%)
Jun 10, 2020 687.60 703.20 624.14 638.40 276 -57.60(-8.28%)
Jun 09, 2020 638.40 717.60 638.40 696.00 355 +40.80(+6.23%)
Jun 08, 2020 645.60 667.20 612.00 655.20 229 +36.00(+5.81%)
Jun 05, 2020 626.40 640.80 609.60 619.20 244 -16.80(-2.64%)
Jun 04, 2020 645.60 645.60 614.40 636.00 71 -7.20(-1.12%)
Jun 03, 2020 662.40 672.00 628.80 643.20 99 +2.40(+0.37%)
Jun 02, 2020 638.40 662.40 636.00 640.80 118 -7.20(-1.11%)
Jun 01, 2020 619.20 649.20 619.20 648.00 31 +24.00(+3.85%)
May 29, 2020 640.80 640.80 607.20 624.00 332 -16.80(-2.62%)
May 28, 2020 684.00 700.80 631.20 640.80 112 -38.40(-5.65%)
May 27, 2020 631.20 703.20 631.20 679.20 482 +43.20(+6.79%)
May 26, 2020 669.60 669.60 631.20 636.00 503 -21.60(-3.28%)
May 22, 2020 628.80 696.00 628.80 657.60 272 +15.60(+2.43%)
May 21, 2020 669.60 684.00 635.74 642.00 174 -39.89(-5.85%)
May 20, 2020 672.00 698.40 645.60 681.89 299 -6.91(-1.00%)
May 19, 2020 650.40 708.38 620.40 688.80 336 +43.20(+6.69%)
May 18, 2020 645.60 655.20 609.60 645.60 232 -2.40(-0.37%)
May 15, 2020 679.20 681.60 630.48 648.00 62 -24.00(-3.57%)
May 14, 2020 605.40 679.20 605.40 672.00 309 +48.00(+7.69%)
May 13, 2020 616.80 636.00 608.95 624.00 121 +4.80(+0.78%)
May 12, 2020 648.00 691.20 609.60 619.20 228 -21.60(-3.37%)
May 11, 2020 638.40 684.00 638.40 640.80 195 -18.96(-2.87%)
May 08, 2020 636.00 686.40 636.00 659.76 162 +6.96(+1.07%)
May 07, 2020 660.07 688.32 626.40 652.80 272 -21.58(-3.20%)
May 06, 2020 672.00 686.40 626.40 674.38 197 +2.38(+0.35%)
May 05, 2020 625.20 688.80 606.55 672.00 197 +50.40(+8.11%)
May 04, 2020 624.00 642.34 604.80 621.60 192 -26.40(-4.07%)
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.