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 (%)
Mar 31, 2020 595.20 600.00 511.20 595.20 183 +33.60(+5.98%)
Mar 30, 2020 600.00 600.00 527.16 561.60 149 -15.60(-2.70%)
Mar 27, 2020 614.38 614.38 528.00 577.20 87 -34.80(-5.69%)
Mar 26, 2020 583.20 614.40 552.00 612.00 55 +48.00(+8.51%)
Mar 25, 2020 561.60 624.00 549.60 564.00 83 +19.20(+3.52%)
Mar 24, 2020 508.80 583.20 508.80 544.80 48 +48.00(+9.66%)
Mar 23, 2020 439.20 513.60 439.20 496.80 131 -16.80(-3.27%)
Mar 20, 2020 480.00 528.00 480.00 513.60 26 +7.20(+1.42%)
Mar 19, 2020 442.99 530.40 442.99 506.40 87 +12.00(+2.43%)
Mar 18, 2020 441.60 547.20 441.60 494.40 139 -34.80(-6.58%)
Mar 17, 2020 480.00 547.20 455.59 529.20 34 -2.23(-0.42%)
Mar 16, 2020 571.20 571.20 439.20 531.43 19 -41.93(-7.31%)
Mar 13, 2020 621.89 648.00 567.17 573.36 8 +13.99(+2.50%)
Mar 12, 2020 628.80 648.00 552.00 559.37 16 -93.67(-14.34%)
Mar 11, 2020 624.00 662.40 616.80 653.04 17 +8.50(+1.32%)
Mar 10, 2020 636.65 664.80 621.60 644.54 33 +7.06(+1.11%)
Mar 09, 2020 693.07 693.98 637.49 637.49 20 -12.22(-1.88%)
Mar 06, 2020 650.40 681.60 640.80 649.70 20 +4.10(+0.64%)
Mar 05, 2020 691.20 691.20 640.80 645.60 14 -45.60(-6.60%)
Mar 04, 2020 693.94 693.94 691.20 691.20 1 +52.80(+8.27%)
Mar 03, 2020 712.80 720.00 636.00 638.40 18 +14.40(+2.31%)
Mar 02, 2020 688.94 688.94 624.00 624.00 15 -43.20(-6.47%)
Feb 28, 2020 720.00 722.09 667.20 667.20 22 -19.20(-2.80%)
Feb 27, 2020 732.00 736.80 686.40 686.40 46 -37.13(-5.13%)
Feb 26, 2020 710.40 741.60 710.40 723.53 21 -6.07(-0.83%)
Feb 25, 2020 724.85 750.74 698.40 729.60 32 -12.74(-1.72%)
Feb 24, 2020 744.00 745.18 698.40 742.34 30 -8.86(-1.18%)
Feb 21, 2020 746.40 756.00 710.40 751.20 74 -4.80(-0.63%)
Feb 20, 2020 751.20 770.40 732.00 756.00 67 +10.06(+1.35%)
Feb 19, 2020 751.20 770.40 703.20 745.94 103 -0.46(-0.06%)
Feb 18, 2020 748.80 770.38 724.80 746.40 38 -9.60(-1.27%)
Feb 14, 2020 744.00 756.00 722.40 756.00 44 +14.40(+1.94%)
Feb 13, 2020 753.60 753.60 726.55 741.60 38 +38.40(+5.46%)
Feb 12, 2020 710.40 761.95 703.20 703.20 19 -16.80(-2.33%)
Feb 11, 2020 739.20 768.00 708.02 720.00 58 +21.60(+3.09%)
Feb 10, 2020 816.00 818.45 698.40 698.40 87 -98.40(-12.35%)
Feb 07, 2020 792.00 825.60 760.80 796.80 25 +50.40(+6.75%)
Feb 06, 2020 758.40 811.20 746.40 746.40 83 -52.80(-6.61%)
Feb 05, 2020 820.90 846.00 736.80 799.20 104 +25.80(+3.34%)
Feb 04, 2020 772.80 803.21 763.54 773.40 55 -13.80(-1.75%)
Feb 03, 2020 799.20 844.80 780.00 787.20 73 -16.80(-2.09%)
Jan 31, 2020 866.40 897.60 804.00 804.00 70 -62.40(-7.20%)
Jan 30, 2020 864.00 916.80 864.00 866.40 20 -36.00(-3.99%)
Jan 29, 2020 883.20 909.60 864.00 902.40 47 -24.00(-2.59%)
Jan 28, 2020 880.80 960.00 871.20 926.40 55 +14.42(+1.58%)
Jan 27, 2020 859.20 916.80 840.00 911.98 54 +14.38(+1.60%)
Jan 24, 2020 871.20 938.40 864.00 897.60 66 -12.00(-1.32%)
Jan 23, 2020 916.80 924.00 854.40 909.60 65 -7.20(-0.79%)
Jan 22, 2020 935.90 935.90 849.17 916.80 33 +4.80(+0.53%)
Jan 21, 2020 888.00 950.40 888.00 912.00 60 +0.84(+0.09%)
Jan 17, 2020 923.35 924.00 874.51 911.16 55 +1.56(+0.17%)
Jan 16, 2020 904.80 912.00 890.40 909.60 107 +4.80(+0.53%)
Jan 15, 2020 890.40 912.00 871.20 904.80 169 +16.80(+1.89%)
Jan 14, 2020 912.00 912.00 856.80 888.00 17 -16.34(-1.81%)
Jan 13, 2020 931.20 960.00 842.40 904.34 83 +18.74(+2.12%)
Jan 10, 2020 852.00 895.20 796.42 885.60 90 +36.00(+4.24%)
Jan 09, 2020 782.40 849.60 777.60 849.60 92 +33.60(+4.12%)
Jan 08, 2020 808.80 876.00 732.00 816.00 191 -4.80(-0.58%)
Jan 07, 2020 708.00 820.80 700.80 820.80 104 +100.80(+14.00%)
Jan 06, 2020 717.60 748.80 708.00 720.00 160 +38.40(+5.63%)
Jan 03, 2020 672.00 681.60 628.80 681.60 75 +31.20(+4.80%)
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.