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 (%)
Jul 31, 2023 2.096 2.480 2.070 2.358 278,063 +0.27(+12.91%)
Jul 28, 2023 2.169 2.224 2.040 2.088 191,498 -0.14(-6.12%)
Jul 27, 2023 2.480 2.480 2.178 2.224 256,234 -0.22(-8.85%)
Jul 26, 2023 2.880 2.913 2.400 2.440 269,114 -0.42(-14.78%)
Jul 25, 2023 2.513 2.864 2.381 2.863 286,245 +0.46(+19.30%)
Jul 24, 2023 2.638 2.640 2.392 2.400 178,269 -0.13(-5.06%)
Jul 21, 2023 2.712 2.800 2.528 2.528 193,491 -0.18(-6.78%)
Jul 20, 2023 3.108 3.148 2.712 2.712 186,025 -0.37(-11.95%)
Jul 19, 2023 2.800 3.251 2.720 3.080 233,979 +0.30(+10.95%)
Jul 18, 2023 3.016 3.020 2.642 2.776 240,969 -0.08(-2.80%)
Jul 17, 2023 3.064 3.119 2.800 2.856 210,512 -0.21(-6.86%)
Jul 14, 2023 3.568 3.568 2.881 3.066 237,582 -0.41(-11.76%)
Jul 13, 2023 3.046 3.599 2.808 3.475 618,210 +0.36(+11.67%)
Jul 12, 2023 3.984 4.034 3.040 3.112 689,145 -0.60(-16.16%)
Jul 11, 2023 4.240 4.311 3.522 3.712 351,677 -0.53(-12.45%)
Jul 10, 2023 5.200 5.360 4.200 4.240 313,181 -0.81(-15.99%)
Jul 07, 2023 5.520 5.520 4.940 5.047 116,023 -0.55(-9.90%)
Jul 06, 2023 6.158 6.262 5.320 5.602 145,130 -0.40(-6.70%)
Jul 05, 2023 6.459 6.704 5.775 6.004 67,332 -0.41(-6.33%)
Jul 03, 2023 7.120 7.554 6.192 6.410 98,143 -0.79(-11.00%)
Jun 30, 2023 8.240 8.240 6.800 7.202 182,665 -0.80(-9.98%)
Jun 29, 2023 8.080 8.160 7.865 8.000 43,579 +0.00(+0.00%)
Jun 28, 2023 11.76 11.76 7.840 8.000 255,889 -4.08(-33.77%)
Jun 27, 2023 11.20 12.32 10.96 12.08 25,172 +0.64(+5.59%)
Jun 26, 2023 11.12 11.76 10.72 11.44 22,592 +0.00(+0.00%)
Jun 23, 2023 10.88 11.68 10.72 11.44 28,288 +0.24(+2.14%)
Jun 22, 2023 11.76 11.84 10.64 11.20 31,237 -0.64(-5.41%)
Jun 21, 2023 11.12 12.24 10.80 11.84 39,026 +0.56(+4.96%)
Jun 20, 2023 11.84 12.00 10.40 11.28 62,892 -1.12(-9.03%)
Jun 16, 2023 10.88 12.40 10.64 12.40 86,311 +1.60(+14.81%)
Jun 15, 2023 11.04 11.44 10.64 10.80 29,495 -3.43(-24.11%)
May 08, 2023 14.14 14.42 13.22 14.23 21,582 -0.79(-5.27%)
May 05, 2023 15.36 15.79 11.09 15.02 56,101 -0.82(-5.15%)
May 04, 2023 16.27 16.30 14.88 15.84 31,642 +0.34(+2.17%)
May 03, 2023 15.77 16.13 14.88 15.50 31,258 -0.50(-3.15%)
May 02, 2023 18.86 19.20 15.36 16.01 61,986 -1.42(-8.13%)
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.