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 (%)
Mar 31, 2022 3.170 3.500 3.060 3.080 1,127,722 -0.09(-2.84%)
Mar 30, 2022 3.240 3.300 3.130 3.170 579,674 -0.14(-4.23%)
Mar 29, 2022 3.110 3.466 2.970 3.310 2,322,736 +0.45(+15.73%)
Mar 28, 2022 2.970 2.970 2.810 2.860 231,972 -0.11(-3.70%)
Mar 25, 2022 2.850 3.060 2.850 2.970 843,140 +0.12(+4.21%)
Mar 24, 2022 2.820 2.960 2.740 2.850 488,022 -0.03(-1.04%)
Mar 23, 2022 3.000 3.000 2.780 2.880 606,061 -0.13(-4.32%)
Mar 22, 2022 3.320 3.380 2.940 3.010 2,235,362 -0.07(-2.27%)
Mar 21, 2022 3.160 3.660 2.906 3.080 1,696,987 +0.10(+3.36%)
Mar 18, 2022 2.920 3.080 2.920 2.980 114,152 +0.06(+2.05%)
Mar 17, 2022 2.880 3.120 2.880 2.920 75,730 +0.02(+0.69%)
Mar 16, 2022 3.000 3.200 2.900 2.900 133,731 -0.04(-1.36%)
Mar 15, 2022 2.880 2.990 2.780 2.940 35,019 +0.10(+3.52%)
Mar 14, 2022 3.040 3.080 2.780 2.840 71,309 -0.26(-8.39%)
Mar 11, 2022 3.280 3.320 2.960 3.100 157,306 +0.10(+3.33%)
Mar 10, 2022 2.890 3.070 2.700 3.000 79,077 +0.18(+6.38%)
Mar 09, 2022 2.900 2.960 2.750 2.820 82,974 +0.01(+0.36%)
Mar 08, 2022 2.830 2.940 2.700 2.810 72,122 +0.10(+3.69%)
Mar 07, 2022 3.040 3.040 2.690 2.710 166,984 -0.29(-9.67%)
Mar 04, 2022 2.880 3.000 2.766 3.000 48,455 +0.11(+3.81%)
Mar 03, 2022 3.070 3.120 2.870 2.890 49,751 -0.20(-6.47%)
Mar 02, 2022 3.050 3.140 3.020 3.090 35,956 -0.03(-0.96%)
Mar 01, 2022 2.760 3.180 2.700 3.120 150,096 +0.27(+9.47%)
Feb 28, 2022 2.840 2.910 2.761 2.850 36,956 +0.00(+0.00%)
Feb 25, 2022 3.000 2.913 2.770 2.850 41,296 -0.09(-3.06%)
Feb 24, 2022 2.500 2.960 2.400 2.940 79,787 +0.28(+10.53%)
Feb 23, 2022 2.840 2.870 2.650 2.660 52,022 -0.13(-4.66%)
Feb 22, 2022 2.800 2.900 2.780 2.790 79,324 -0.05(-1.76%)
Feb 18, 2022 2.840 0 -0.12(-4.05%)
Feb 17, 2022 3.140 3.140 2.890 2.960 167,006 -0.07(-2.31%)
Feb 16, 2022 3.240 3.370 3.020 3.030 578,185 -0.18(-5.61%)
Feb 15, 2022 3.220 3.295 3.160 3.210 115,071 +0.03(+0.94%)
Feb 14, 2022 3.300 3.520 3.160 3.180 168,246 -0.19(-5.64%)
Feb 11, 2022 3.580 3.720 3.291 3.370 158,177 -0.25(-6.91%)
Feb 10, 2022 3.640 3.960 3.420 3.620 253,001 -0.05(-1.36%)
Feb 09, 2022 3.860 4.078 3.620 3.670 345,258 -0.20(-5.17%)
Feb 08, 2022 4.000 4.200 3.810 3.870 263,785 -0.20(-4.91%)
Feb 07, 2022 4.030 4.420 3.934 4.070 966,876 +0.04(+0.99%)
Feb 04, 2022 3.640 4.080 3.530 4.030 1,280,678 +0.21(+5.50%)
Feb 03, 2022 3.480 3.950 3.820 2,122,009 +0.00(+0.00%)
Feb 02, 2022 3.340 4.050 3.300 3.820 22,000,938 +0.76(+24.84%)
Feb 01, 2022 3.290 3.390 3.000 3.060 391,619 -0.22(-6.71%)
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%)
Nov 01, 2021 10.19 10.84 9.910 10.70 317,102 +0.49(+4.80%)
Oct 29, 2021 10.46 10.66 9.900 10.21 262,206 -0.07(-0.68%)
Oct 28, 2021 9.590 10.37 9.410 10.28 312,089 +0.58(+5.98%)
Oct 27, 2021 9.760 9.790 9.420 9.700 172,169 +0.08(+0.83%)
Oct 26, 2021 10.10 9.620 321,355 -0.39(-3.90%)
Oct 25, 2021 10.43 10.67 10.00 10.01 226,133 -0.43(-4.12%)
Oct 22, 2021 10.95 11.13 9.860 10.44 542,168 -0.52(-4.74%)
Oct 21, 2021 11.32 11.59 10.80 10.96 284,452 -0.53(-4.61%)
Oct 20, 2021 11.48 11.78 11.32 11.49 493,997 -0.07(-0.61%)
Oct 19, 2021 11.28 12.38 11.26 11.56 1,084,652 +0.20(+1.76%)
Oct 18, 2021 11.76 13.70 11.13 11.36 1,848,496 -0.88(-7.19%)
Oct 15, 2021 11.13 15.40 10.80 12.24 5,176,647 +1.12(+10.07%)
Oct 14, 2021 11.71 12.54 10.82 11.12 4,391,366 +0.88(+8.59%)
Oct 13, 2021 10.56 10.75 10.03 10.24 441,989 -0.41(-3.85%)
Oct 12, 2021 10.49 10.81 10.26 10.65 253,358 +0.16(+1.53%)
Oct 11, 2021 10.57 10.84 10.40 10.49 264,634 -0.34(-3.14%)
Oct 08, 2021 11.72 12.13 10.55 10.83 582,191 -0.60(-5.25%)
Oct 07, 2021 12.41 12.41 11.39 11.43 383,710 -0.35(-2.97%)
Oct 06, 2021 12.57 13.15 11.56 11.78 446,203 -1.32(-10.08%)
Oct 05, 2021 12.60 13.50 12.55 13.10 787,711 +0.51(+4.05%)
Oct 04, 2021 12.20 13.58 12.06 12.59 744,526 +0.01(+0.08%)
Oct 01, 2021 12.94 13.70 12.32 12.58 967,190 -0.25(-1.95%)
Sep 30, 2021 14.08 14.20 12.70 12.83 1,194,981 -1.22(-8.68%)
Sep 29, 2021 14.38 14.72 13.41 14.05 2,693,380 -6.62(-32.03%)
Sep 28, 2021 19.18 21.30 19.04 20.67 926,043 +1.01(+5.14%)
Sep 27, 2021 19.61 21.19 17.50 19.66 2,081,821 +0.18(+0.92%)
Sep 24, 2021 20.60 20.60 18.25 19.48 1,640,792 -3.52(-15.30%)
Sep 23, 2021 28.23 28.57 22.58 23.00 3,624,063 -1.40(-5.74%)
Sep 22, 2021 27.54 27.63 23.25 24.40 2,546,761 -3.83(-13.57%)
Sep 21, 2021 34.25 41.88 27.30 28.23 48,127,464 +13.87(+96.59%)
Sep 20, 2021 15.00 15.50 13.50 14.36 1,682,275 -3.33(-18.82%)
Sep 17, 2021 17.89 25.78 15.41 17.69 67,742,496 +8.69(+96.56%)
Sep 16, 2021 9.100 10.50 8.600 9.000 963,781 +1.01(+12.64%)
Sep 15, 2021 8.250 10.00 7.650 7.990 882,318 -0.27(-3.27%)
Sep 14, 2021 9.120 9.800 8.130 8.260 321,346 -0.92(-10.02%)
Sep 13, 2021 11.00 11.23 8.980 9.180 452,041 -1.82(-16.55%)
Sep 10, 2021 11.17 14.20 10.68 11.00 1,302,477 +0.01(+0.09%)
Sep 09, 2021 10.80 16.52 10.06 10.99 7,072,709 -2.02(-15.53%)
Sep 08, 2021 7.380 14.56 6.718 13.01 1,356,578 +5.94(+84.02%)
Sep 07, 2021 6.750 7.500 6.380 7.070 88,936 +0.20(+2.91%)
Sep 03, 2021 6.890 7.000 6.500 6.870 31,542 -0.02(-0.29%)
Sep 02, 2021 6.680 7.473 6.510 6.890 192,714 +0.15(+2.23%)
Sep 01, 2021 6.630 6.910 6.220 6.740 24,436 +0.02(+0.30%)
Aug 31, 2021 6.690 6.720 6.050 6.720 86,540 +0.19(+2.91%)
Aug 30, 2021 6.400 6.734 6.400 6.530 76,960 +0.33(+5.32%)
Aug 27, 2021 6.270 6.900 6.100 6.200 171,562 -0.05(-0.80%)
Aug 26, 2021 6.950 7.300 6.000 6.250 336,004 -0.60(-8.76%)
Aug 25, 2021 7.190 7.370 6.800 6.850 73,533 -0.22(-3.11%)
Aug 24, 2021 7.590 8.310 7.070 7.070 158,862 -0.31(-4.20%)
Aug 23, 2021 7.680 8.440 7.250 7.380 177,595 -0.61(-7.63%)
Aug 20, 2021 8.200 9.000 7.454 7.990 85,816 -0.26(-3.15%)
Aug 19, 2021 9.000 9.440 8.040 8.250 193,464 -1.14(-12.14%)
Aug 18, 2021 7.300 10.48 6.880 9.390 733,859 +1.71(+22.27%)
Aug 17, 2021 10.80 10.80 7.140 7.680 439,410 -3.24(-29.67%)
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.