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 (%)
Dec 31, 2019 669.60 671.95 628.80 648.00 51 -7.75(-1.18%)
Dec 30, 2019 660.00 681.58 636.00 655.75 58 -16.25(-2.42%)
Dec 27, 2019 679.20 688.80 652.80 672.00 89 -12.00(-1.75%)
Dec 26, 2019 676.80 684.00 652.80 684.00 40 -21.74(-3.08%)
Dec 24, 2019 686.40 720.00 636.00 705.74 70 +19.34(+2.82%)
Dec 23, 2019 723.50 726.00 684.00 686.40 31 -21.60(-3.05%)
Dec 20, 2019 711.24 753.53 708.00 708.00 122 -33.60(-4.53%)
Dec 19, 2019 736.80 753.60 708.00 741.60 87 +2.40(+0.32%)
Dec 18, 2019 708.00 739.20 708.00 739.20 48 +28.80(+4.05%)
Dec 17, 2019 744.00 755.35 708.00 710.40 72 -31.15(-4.20%)
Dec 16, 2019 745.56 748.80 706.44 741.55 49 +9.55(+1.30%)
Dec 13, 2019 743.98 748.75 710.40 732.00 44 +4.80(+0.66%)
Dec 12, 2019 717.60 744.00 710.40 727.20 46 +7.20(+1.00%)
Dec 11, 2019 739.20 748.80 698.35 720.00 59 +12.00(+1.69%)
Dec 10, 2019 748.80 756.00 705.60 708.00 36 +4.80(+0.68%)
Dec 09, 2019 698.40 746.40 686.40 703.20 28 -16.80(-2.33%)
Dec 06, 2019 692.04 753.53 691.20 720.00 37 +9.17(+1.29%)
Dec 05, 2019 733.37 741.60 691.20 710.83 28 -11.57(-1.60%)
Dec 04, 2019 710.40 762.74 703.20 722.40 33 -4.80(-0.66%)
Dec 03, 2019 715.20 729.60 700.80 727.20 39 +2.40(+0.33%)
Dec 02, 2019 751.20 752.69 698.40 724.80 51 +8.42(+1.18%)
Nov 29, 2019 732.00 732.00 716.38 716.38 5 -15.62(-2.13%)
Nov 27, 2019 760.34 760.70 720.00 732.00 41 -2.40(-0.33%)
Nov 26, 2019 715.20 748.75 708.00 734.40 44 +36.00(+5.15%)
Nov 25, 2019 732.00 753.60 698.40 698.40 72 +21.60(+3.19%)
Nov 22, 2019 669.60 738.94 669.60 676.80 175 -12.00(-1.74%)
Nov 21, 2019 667.20 756.00 660.00 688.80 41 +31.20(+4.74%)
Nov 20, 2019 672.00 681.60 631.20 657.60 72 -2.40(-0.36%)
Nov 19, 2019 681.60 684.00 660.00 660.00 61 -12.00(-1.79%)
Nov 18, 2019 708.00 720.00 669.72 672.00 59 -45.60(-6.35%)
Nov 15, 2019 710.40 744.00 708.00 717.60 87 -2.40(-0.33%)
Nov 14, 2019 739.20 760.78 720.00 720.00 81 -40.80(-5.36%)
Nov 13, 2019 756.00 760.80 739.20 760.80 22 +9.60(+1.28%)
Nov 12, 2019 727.20 761.86 727.20 751.20 110 -11.98(-1.57%)
Nov 11, 2019 741.60 765.58 739.22 763.18 33 +2.38(+0.31%)
Nov 08, 2019 748.80 767.98 744.00 760.80 95 +0.00(+0.00%)
Nov 07, 2019 808.80 820.80 724.80 760.80 235 -48.00(-5.93%)
Nov 06, 2019 794.40 813.60 785.88 808.80 37 -12.02(-1.46%)
Nov 05, 2019 818.28 856.80 789.60 820.82 122 -2.38(-0.29%)
Nov 04, 2019 868.80 871.20 817.06 823.20 158 -36.53(-4.25%)
Nov 01, 2019 816.00 873.60 806.64 859.73 100 +7.73(+0.91%)
Oct 31, 2019 837.60 887.88 837.60 852.00 214 +21.60(+2.60%)
Oct 30, 2019 804.00 832.80 784.80 830.40 137 +26.40(+3.28%)
Oct 29, 2019 811.20 837.60 780.00 804.00 385 -26.40(-3.18%)
Oct 28, 2019 1262 1308 792.00 830.40 9,376 -77.71(-8.56%)
Oct 25, 2019 866.40 996.00 862.34 908.11 463 +32.11(+3.67%)
Oct 24, 2019 919.20 919.20 782.40 876.00 37 -12.00(-1.35%)
Oct 23, 2019 880.80 919.20 876.00 888.00 44 +0.00(+0.00%)
Oct 22, 2019 890.40 919.20 888.00 888.00 51 -18.14(-2.00%)
Oct 21, 2019 912.00 912.00 888.41 906.14 38 +0.14(+0.02%)
Oct 18, 2019 883.20 918.94 868.80 906.00 28 +27.60(+3.14%)
Oct 17, 2019 883.20 883.20 861.86 878.40 12 +16.80(+1.95%)
Oct 16, 2019 804.00 888.00 804.00 861.60 34 +43.20(+5.28%)
Oct 15, 2019 871.20 876.00 796.37 818.40 24 -57.34(-6.55%)
Oct 14, 2019 852.00 875.74 849.60 875.74 8 +23.74(+2.79%)
Oct 11, 2019 799.20 852.00 796.80 852.00 30 +72.00(+9.23%)
Oct 10, 2019 856.80 873.60 777.60 780.00 33 -90.55(-10.40%)
Oct 09, 2019 840.00 871.20 840.00 870.55 7 +30.55(+3.64%)
Oct 08, 2019 840.00 847.20 828.00 840.00 14 +12.00(+1.45%)
Oct 07, 2019 866.40 880.80 820.80 828.00 23 -29.95(-3.49%)
Oct 04, 2019 852.00 887.16 801.62 857.95 57 +15.55(+1.85%)
Oct 03, 2019 823.20 888.00 799.20 842.40 48 +7.20(+0.86%)
Oct 02, 2019 828.00 837.60 804.86 835.20 13 +50.40(+6.42%)
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.