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

Smart Power Corp (NQ: CREG )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 1.660 1.750 1.600 1.620 38,923 -0.04(-2.41%)
Jun 29, 2023 1.690 1.780 1.655 1.660 7,748 +0.02(+1.22%)
Jun 28, 2023 1.700 1.970 1.620 1.640 23,586 -0.11(-6.29%)
Jun 27, 2023 1.700 1.790 1.550 1.750 16,989 +0.06(+3.55%)
Jun 26, 2023 1.880 2.000 1.680 1.690 36,971 -0.06(-3.43%)
Jun 23, 2023 1.950 2.040 1.750 1.750 22,202 -0.15(-7.89%)
Jun 22, 2023 2.030 2.030 1.900 1.900 13,006 -0.09(-4.52%)
Jun 21, 2023 2.130 2.130 1.940 1.990 16,983 +0.04(+2.05%)
Jun 20, 2023 2.000 2.050 1.950 1.950 27,106 -0.05(-2.50%)
Jun 16, 2023 2.000 2.039 1.970 2.000 11,937 +0.03(+1.52%)
Jun 15, 2023 2.070 2.080 1.950 1.970 12,921 -0.02(-1.01%)
Jun 14, 2023 2.010 2.040 1.950 1.990 13,449 -0.01(-0.75%)
Jun 13, 2023 2.020 2.020 1.980 2.005 6,945 +0.00(+0.25%)
Jun 12, 2023 2.000 2.123 1.980 2.000 9,335 -0.03(-1.48%)
Jun 09, 2023 2.080 2.200 1.950 2.030 31,395 +0.02(+1.00%)
Jun 08, 2023 2.080 2.140 1.985 2.010 13,890 -0.01(-0.50%)
Jun 07, 2023 2.000 2.110 2.000 2.020 19,070 +0.03(+1.76%)
Jun 06, 2023 2.005 2.010 1.940 1.985 7,633 -0.01(-0.75%)
Jun 05, 2023 1.930 2.110 1.930 2.000 21,805 +0.02(+1.01%)
Jun 02, 2023 1.926 1.980 1.894 1.980 24,080 +0.05(+2.59%)
Jun 01, 2023 1.950 1.960 1.860 1.930 10,396 +0.07(+3.76%)
May 31, 2023 1.920 1.970 1.840 1.860 18,954 -0.02(-1.06%)
May 30, 2023 1.940 1.950 1.810 1.880 38,020 -0.13(-6.47%)
May 26, 2023 2.000 2.100 1.990 2.010 65,244 +0.01(+0.50%)
May 25, 2023 2.030 2.111 1.790 2.000 173,581 +0.00(+0.00%)
May 24, 2023 1.820 2.050 1.790 2.000 153,467 +0.20(+11.11%)
May 23, 2023 1.750 1.820 1.690 1.800 27,832 +0.09(+5.03%)
May 22, 2023 1.660 1.810 1.620 1.714 41,135 +0.09(+5.79%)
May 19, 2023 1.620 1.710 1.610 1.620 22,181 +0.02(+1.25%)
May 18, 2023 1.590 1.650 1.580 1.600 17,704 +0.05(+3.23%)
May 17, 2023 1.550 1.580 1.510 1.550 18,540 +0.00(+0.00%)
May 16, 2023 1.620 1.650 1.510 1.550 16,216 -0.10(-6.06%)
May 15, 2023 1.650 1.660 1.610 1.650 5,995 +0.07(+4.43%)
May 12, 2023 1.690 1.705 1.538 1.580 53,181 -0.07(-4.24%)
May 11, 2023 1.730 1.730 1.610 1.650 12,662 -0.07(-4.15%)
May 10, 2023 1.700 1.770 1.650 1.722 110,113 +0.04(+2.47%)
May 09, 2023 1.580 1.700 1.560 1.680 34,158 +0.10(+6.33%)
May 08, 2023 1.610 1.650 1.550 1.580 12,113 +0.03(+1.94%)
May 05, 2023 1.590 1.640 1.550 1.550 19,523 -0.01(-0.68%)
May 04, 2023 1.620 1.690 1.530 1.561 32,861 -0.02(-1.23%)
May 03, 2023 1.740 1.760 1.530 1.580 69,140 -0.21(-11.73%)
May 02, 2023 1.830 2.080 1.710 1.790 256,637 -0.14(-7.47%)
May 01, 2023 1.860 2.150 1.720 1.935 364,579 +0.13(+6.93%)
Apr 28, 2023 1.570 1.920 1.570 1.809 123,816 +0.28(+18.25%)
Apr 27, 2023 1.480 1.550 1.480 1.530 8,374 +0.03(+1.66%)
Apr 26, 2023 1.600 1.600 1.500 1.505 4,340 -0.03(-1.63%)
Apr 25, 2023 1.500 1.570 1.500 1.530 7,074 +0.02(+1.32%)
Apr 24, 2023 1.540 1.581 1.498 1.510 16,423 -0.05(-3.21%)
Apr 21, 2023 1.630 1.630 1.540 1.560 3,995 +0.00(+0.11%)
Apr 20, 2023 1.600 1.600 1.547 1.558 4,763 -0.00(-0.11%)
Apr 19, 2023 1.620 1.620 1.550 1.560 2,239 +0.02(+1.30%)
Apr 18, 2023 1.540 1.630 1.540 1.540 13,540 +0.00(+0.01%)
Apr 17, 2023 1.550 1.590 1.500 1.540 12,344 +0.05(+3.35%)
Apr 14, 2023 1.590 1.670 1.490 1.490 20,639 -0.05(-3.25%)
Apr 13, 2023 1.550 1.600 1.540 1.540 8,733 +0.00(+0.01%)
Apr 12, 2023 1.556 1.560 1.530 1.540 3,046 +0.01(+0.65%)
Apr 11, 2023 1.540 1.625 1.530 1.530 10,717 +0.01(+0.96%)
Apr 10, 2023 1.470 1.521 1.470 1.516 6,191 +0.06(+3.80%)
Apr 06, 2023 1.440 1.500 1.440 1.460 1,871 +0.01(+0.69%)
Apr 05, 2023 1.490 1.515 1.430 1.450 5,012 -0.03(-2.03%)
Apr 04, 2023 1.510 1.510 1.440 1.480 23,896 -0.06(-3.90%)
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.