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

Helbiz Inc (NQ: HLBZ )

0.1167 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2023 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 (%)
Jan 31, 2022 3.190 3.380 3.280 70,149 +0.13(+4.13%)
Jan 28, 2022 3.120 3.200 2.800 3.150 78,031 +0.00(+0.00%)
Jan 27, 2022 3.370 3.550 3.120 3.150 85,162 -0.19(-5.69%)
Jan 26, 2022 3.760 3.850 3.340 3.340 91,570 -0.45(-11.87%)
Jan 25, 2022 3.660 3.800 3.300 3.790 117,597 +0.29(+8.29%)
Jan 24, 2022 3.880 3.880 3.260 3.500 224,767 -0.50(-12.50%)
Jan 21, 2022 4.580 4.600 4.000 4.000 135,464 -0.64(-13.79%)
Jan 20, 2022 4.980 5.020 4.580 4.640 122,909 -0.27(-5.50%)
Jan 19, 2022 5.150 5.150 4.770 4.910 71,304 -0.27(-5.21%)
Jan 18, 2022 5.290 5.300 4.930 5.180 99,911 -0.12(-2.26%)
Jan 14, 2022 5.300 0 +0.05(+0.95%)
Jan 13, 2022 5.260 5.440 5.210 5.250 65,861 -0.08(-1.50%)
Jan 12, 2022 5.560 5.710 5.230 5.330 104,982 -0.29(-5.16%)
Jan 11, 2022 5.280 6.400 5.150 5.620 1,524,853 +0.35(+6.64%)
Jan 10, 2022 5.490 5.490 5.075 5.270 55,225 -0.10(-1.86%)
Jan 07, 2022 5.460 5.460 5.060 5.370 71,198 -0.03(-0.56%)
Jan 06, 2022 5.520 5.690 5.310 5.400 48,518 -0.07(-1.28%)
Jan 05, 2022 5.930 5.970 5.430 5.470 60,129 -0.46(-7.76%)
Jan 04, 2022 5.800 6.094 5.780 5.930 87,336 +0.15(+2.60%)
Jan 03, 2022 5.540 5.860 5.460 5.780 52,440 +0.29(+5.28%)
Dec 31, 2021 5.610 5.720 5.412 5.490 105,581 -0.21(-3.68%)
Dec 30, 2021 5.570 5.950 5.530 5.700 212,322 -0.04(-0.70%)
Dec 29, 2021 5.810 5.810 5.600 5.740 107,744 -0.11(-1.88%)
Dec 28, 2021 6.330 6.360 5.810 5.850 113,943 -0.57(-8.88%)
Dec 27, 2021 6.430 6.630 6.360 6.420 93,928 -0.09(-1.38%)
Dec 23, 2021 6.620 6.630 6.335 6.510 157,215 -0.15(-2.25%)
Dec 22, 2021 6.220 6.760 6.070 6.660 152,689 +0.35(+5.55%)
Dec 21, 2021 6.250 6.670 6.050 6.310 424,665 +0.21(+3.44%)
Dec 20, 2021 6.090 6.250 5.830 6.100 259,661 -0.06(-0.97%)
Dec 17, 2021 6.260 6.780 5.862 6.160 267,613 -0.16(-2.53%)
Dec 16, 2021 6.920 6.930 6.300 6.320 301,696 -0.59(-8.54%)
Dec 15, 2021 7.210 7.366 6.750 6.910 781,342 -0.73(-9.55%)
Dec 14, 2021 6.910 9.370 6.700 7.640 8,000,726 +0.70(+10.09%)
Dec 13, 2021 7.560 7.650 6.850 6.940 147,808 -0.71(-9.28%)
Dec 10, 2021 7.880 7.950 7.500 7.650 97,589 -0.27(-3.41%)
Dec 09, 2021 8.000 8.690 7.750 7.920 518,869 -0.11(-1.37%)
Dec 08, 2021 8.020 8.250 7.710 8.030 121,572 -0.05(-0.62%)
Dec 07, 2021 7.510 8.080 7.510 8.080 183,426 +0.71(+9.63%)
Dec 06, 2021 7.830 7.980 7.340 7.370 116,314 -0.56(-7.06%)
Dec 03, 2021 7.710 7.970 7.260 7.930 337,200 +0.23(+2.99%)
Dec 02, 2021 7.810 7.890 7.430 7.700 68,353 -0.08(-1.03%)
Dec 01, 2021 8.500 8.610 7.690 7.780 117,563 -0.62(-7.38%)
Nov 30, 2021 8.420 8.570 8.080 8.400 365,870 -0.04(-0.47%)
Nov 29, 2021 9.300 9.490 8.330 8.440 618,515 -0.39(-4.42%)
Nov 26, 2021 8.580 8.830 8.270 8.830 64,208 +0.25(+2.91%)
Nov 24, 2021 8.600 8.810 8.440 8.580 82,883 -0.08(-0.92%)
Nov 23, 2021 8.730 9.730 8.505 8.660 277,831 -0.29(-3.24%)
Nov 22, 2021 9.670 9.740 8.600 8.950 154,945 -0.64(-6.67%)
Nov 19, 2021 9.850 9.850 9.470 9.590 132,300 -0.34(-3.42%)
Nov 18, 2021 9.900 9.930 9.750 9.930 123,454 -0.13(-1.29%)
Nov 17, 2021 9.990 10.29 9.600 10.06 306,344 +0.19(+1.93%)
Nov 16, 2021 11.22 11.37 9.820 9.870 616,255 -1.88(-16.00%)
Nov 15, 2021 10.80 12.10 10.69 11.75 1,400,326 +1.07(+10.02%)
Nov 12, 2021 10.00 10.76 9.750 10.68 355,622 +0.62(+6.16%)
Nov 11, 2021 10.20 10.20 9.908 10.06 66,135 -0.04(-0.40%)
Nov 10, 2021 10.09 10.10 92,457 +0.04(+0.40%)
Nov 09, 2021 10.16 10.45 9.880 10.06 230,684 -0.41(-3.92%)
Nov 08, 2021 10.28 10.49 10.10 10.47 127,548 +0.27(+2.65%)
Nov 05, 2021 10.39 10.67 9.810 10.20 268,348 -0.20(-1.92%)
Nov 04, 2021 10.05 11.50 9.900 10.40 889,270 +0.35(+3.48%)
Nov 03, 2021 10.91 11.05 9.990 10.05 382,490 -1.10(-9.87%)
Nov 02, 2021 10.70 11.49 10.31 11.15 839,346 +0.45(+4.21%)
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.