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 (%)
May 31, 2022 1.120 1.150 1.050 1.080 151,915 -0.04(-3.57%)
May 27, 2022 1.210 1.230 1.100 1.120 212,281 -0.09(-7.44%)
May 26, 2022 1.220 1.250 1.160 1.210 113,432 -0.02(-1.63%)
May 25, 2022 1.270 1.270 1.190 1.230 31,869 +0.04(+3.36%)
May 24, 2022 1.250 1.250 1.170 1.190 53,972 -0.07(-5.56%)
May 23, 2022 1.200 1.330 1.150 1.260 156,764 +0.07(+5.88%)
May 20, 2022 1.190 1.230 1.160 1.190 108,041 -0.02(-1.65%)
May 19, 2022 1.070 1.230 1.060 1.210 210,522 +0.14(+13.08%)
May 18, 2022 1.100 1.100 1.060 1.070 136,479 +0.00(+0.00%)
May 17, 2022 1.130 1.150 1.040 1.070 231,355 -0.06(-5.31%)
May 16, 2022 1.250 1.270 1.110 1.130 211,505 -0.01(-0.88%)
May 13, 2022 1.130 1.240 1.100 1.140 371,372 +0.07(+6.54%)
May 12, 2022 1.100 1.140 1.040 1.070 217,115 -0.08(-6.96%)
May 11, 2022 1.150 1.250 1.134 1.150 125,860 -0.03(-2.54%)
May 10, 2022 1.180 1.200 1.140 1.180 141,734 +0.02(+1.72%)
May 09, 2022 1.230 1.270 1.160 1.160 117,680 -0.15(-11.45%)
May 06, 2022 1.380 1.405 1.260 1.310 175,965 -0.06(-4.38%)
May 05, 2022 1.440 1.450 1.320 1.370 134,166 -0.07(-4.86%)
May 04, 2022 1.510 1.550 1.410 1.440 269,816 -0.08(-5.26%)
May 03, 2022 1.540 1.640 1.510 1.520 233,498 -0.02(-1.30%)
May 02, 2022 1.690 1.760 1.540 1.540 373,118 +0.00(+0.00%)
Apr 29, 2022 1.560 1.620 1.470 1.540 88,685 -0.02(-1.28%)
Apr 28, 2022 1.600 1.620 1.488 1.560 162,810 +0.08(+5.41%)
Apr 27, 2022 1.500 1.650 1.460 1.480 73,451 -0.02(-1.33%)
Apr 26, 2022 1.700 1.700 1.500 1.500 174,233 -0.20(-11.76%)
Apr 25, 2022 1.680 1.760 1.620 1.700 110,725 -0.06(-3.41%)
Apr 22, 2022 1.780 1.800 1.640 1.760 88,633 +0.03(+1.73%)
Apr 21, 2022 1.850 1.900 1.680 1.730 332,574 -0.14(-7.49%)
Apr 20, 2022 2.060 2.130 1.860 1.870 333,436 -0.23(-10.95%)
Apr 19, 2022 2.100 2.250 2.060 2.100 173,719 -0.04(-1.87%)
Apr 18, 2022 2.540 2.610 2.010 2.140 689,134 -0.52(-19.55%)
Apr 14, 2022 2.850 2.850 2.650 2.660 301,987 -0.12(-4.32%)
Apr 13, 2022 2.800 2.840 2.720 2.780 89,535 -0.01(-0.36%)
Apr 12, 2022 2.830 2.890 2.720 2.790 94,863 +0.02(+0.72%)
Apr 11, 2022 2.720 2.900 2.700 2.770 120,490 +0.00(+0.00%)
Apr 08, 2022 2.760 2.820 2.679 2.770 172,828 -0.08(-2.81%)
Apr 07, 2022 2.760 2.863 2.600 2.850 290,115 +0.16(+5.95%)
Apr 06, 2022 2.960 2.985 2.600 2.690 570,059 -0.31(-10.33%)
Apr 05, 2022 3.310 3.319 2.940 3.000 679,717 -0.36(-10.71%)
Apr 04, 2022 3.400 3.400 3.240 3.360 513,800 +0.01(+0.30%)
Apr 01, 2022 3.140 3.380 3.140 3.350 707,320 +0.27(+8.77%)
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%)
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.