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 (%)
Jul 29, 2022 0.5290 0.5290 0.4812 0.4866 997,085 -0.02(-3.16%)
Jul 28, 2022 0.5500 0.5500 0.5002 0.5025 1,411,905 -0.04(-7.80%)
Jul 27, 2022 0.5815 0.5890 0.5226 0.5450 1,832,315 -0.01(-0.91%)
Jul 26, 2022 0.5700 0.5800 0.5300 0.5500 1,535,627 -0.05(-8.21%)
Jul 25, 2022 0.6375 0.6375 0.5800 0.5992 1,484,082 -0.01(-1.83%)
Jul 22, 2022 0.6500 0.6799 0.5912 0.6104 2,081,199 -0.04(-6.81%)
Jul 21, 2022 0.6800 0.7500 0.6200 0.6550 4,102,473 +0.02(+3.84%)
Jul 20, 2022 0.6375 0.6570 0.6139 0.6308 2,307,240 -0.03(-4.13%)
Jul 19, 2022 0.6200 0.6600 0.6015 0.6580 1,840,458 +0.02(+2.81%)
Jul 18, 2022 0.6001 0.6740 0.5900 0.6400 2,395,662 +0.01(+2.14%)
Jul 15, 2022 0.6550 0.6600 0.5706 0.6266 2,992,005 +0.02(+2.55%)
Jul 14, 2022 0.5800 0.6195 0.5320 0.6110 1,938,763 +0.03(+5.34%)
Jul 13, 2022 0.6100 0.6203 0.5654 0.5800 848,776 -0.04(-6.59%)
Jul 12, 2022 0.7100 0.7100 0.6111 0.6209 1,171,784 -0.07(-9.74%)
Jul 11, 2022 0.6500 0.7298 0.6201 0.6879 1,338,745 +0.03(+4.99%)
Jul 08, 2022 0.6400 0.6802 0.6100 0.6552 496,365 +0.01(+0.99%)
Jul 07, 2022 0.6259 0.6500 0.6259 0.6488 517,694 +0.02(+3.58%)
Jul 06, 2022 0.6633 0.6820 0.6250 0.6264 799,836 -0.03(-4.47%)
Jul 05, 2022 0.6788 0.6800 0.6200 0.6557 415,656 -0.01(-2.13%)
Jul 01, 2022 0.6320 0.6740 0.6300 0.6700 334,843 +0.02(+3.08%)
Jun 30, 2022 0.6566 0.7000 0.6400 0.6500 556,001 -0.03(-4.58%)
Jun 29, 2022 0.7300 0.7489 0.6567 0.6812 2,003,430 -0.04(-5.65%)
Jun 28, 2022 0.7900 0.7900 0.7190 0.7220 730,602 -0.06(-7.45%)
Jun 27, 2022 0.8100 0.8178 0.7600 0.7801 979,445 -0.01(-0.78%)
Jun 24, 2022 0.7700 0.8200 0.7534 0.7862 971,477 -0.02(-1.97%)
Jun 23, 2022 0.7900 0.8278 0.6900 0.8020 1,695,743 -0.01(-0.94%)
Jun 22, 2022 0.8500 0.8599 0.8000 0.8096 1,373,198 -0.04(-5.22%)
Jun 21, 2022 0.8800 0.9399 0.8400 0.8542 5,055,760 +0.02(+2.92%)
Jun 17, 2022 0.7300 0.8900 0.6860 0.8300 4,718,299 +0.13(+18.55%)
Jun 16, 2022 0.8300 0.8459 0.6700 0.7001 1,749,165 -0.13(-15.65%)
Jun 15, 2022 0.7400 0.9899 0.7300 0.8300 4,221,070 +0.01(+1.73%)
Jun 14, 2022 0.6600 0.9167 0.6528 0.8159 6,057,655 +0.16(+23.62%)
Jun 13, 2022 0.7300 0.7295 0.6400 0.6600 1,610,175 -0.12(-15.84%)
Jun 10, 2022 0.8029 0.8166 0.7600 0.7842 1,313,468 -0.09(-10.37%)
Jun 09, 2022 0.9000 0.9500 0.8314 0.8749 2,977,460 -0.03(-3.33%)
Jun 08, 2022 0.9855 1.020 0.9000 0.9050 6,131,014 -0.07(-7.65%)
Jun 07, 2022 1.090 1.220 0.9410 0.9800 45,017,208 +0.06(+6.52%)
Jun 06, 2022 0.9700 0.9880 0.9090 0.9200 2,417,380 -0.07(-6.87%)
Jun 03, 2022 1.010 1.050 0.9300 0.9879 291,955 -0.01(-1.21%)
Jun 02, 2022 1.030 1.050 0.9101 1.000 197,283 -0.05(-4.76%)
Jun 01, 2022 1.070 1.250 1.020 1.050 625,036 -0.03(-2.78%)
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%)
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.