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

Smart Power Corp (NQ: CREG )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.500 7.400 2.500 3.200 2,947,632 +0.90(+39.13%)
Mar 30, 2020 2.500 2.700 2.100 2.300 49,468 -0.01(-0.39%)
Mar 27, 2020 2.450 2.450 2.301 2.309 14,630 -0.07(-2.94%)
Mar 26, 2020 2.509 2.589 2.250 2.379 14,229 -0.01(-0.46%)
Mar 25, 2020 2.330 2.599 2.205 2.390 34,101 +0.22(+10.29%)
Mar 24, 2020 2.199 2.200 2.100 2.167 14,128 +0.07(+3.44%)
Mar 23, 2020 2.400 2.400 2.002 2.095 25,643 +0.06(+3.05%)
Mar 20, 2020 2.195 2.442 2.006 2.033 70,540 +0.04(+2.21%)
Mar 19, 2020 2.000 2.179 1.880 1.989 15,675 +0.12(+6.36%)
Mar 18, 2020 2.121 2.159 1.839 1.870 19,205 -0.33(-15.00%)
Mar 17, 2020 2.300 2.300 2.100 2.200 23,938 -0.03(-1.35%)
Mar 16, 2020 2.520 2.520 2.110 2.230 24,007 -0.25(-10.23%)
Mar 13, 2020 2.415 2.599 2.410 2.484 26,100 +0.08(+3.50%)
Mar 12, 2020 2.700 2.700 2.300 2.400 36,396 -0.20(-7.69%)
Mar 11, 2020 3.200 3.200 2.600 2.600 29,567 -0.45(-14.75%)
Mar 10, 2020 3.356 3.356 3.000 3.050 26,322 -0.25(-7.58%)
Mar 09, 2020 3.400 3.400 3.000 3.300 12,240 -0.20(-5.58%)
Mar 06, 2020 3.400 3.595 3.262 3.495 35,350 +0.09(+2.76%)
Mar 05, 2020 3.452 3.500 3.310 3.401 17,721 -0.15(-4.09%)
Mar 04, 2020 3.400 3.748 3.200 3.546 49,713 +0.20(+6.04%)
Mar 03, 2020 3.397 3.400 3.220 3.344 8,637 -0.01(-0.21%)
Mar 02, 2020 3.500 3.500 3.200 3.351 13,154 +0.00(+0.03%)
Feb 28, 2020 3.400 3.600 3.100 3.350 34,990 +0.05(+1.52%)
Feb 27, 2020 3.200 3.900 3.000 3.300 79,397 +0.14(+4.43%)
Feb 26, 2020 3.300 3.399 3.105 3.160 23,743 -0.09(-2.89%)
Feb 25, 2020 3.400 3.495 3.212 3.254 25,560 -0.15(-4.32%)
Feb 24, 2020 3.498 3.500 3.350 3.401 13,557 -0.10(-2.75%)
Feb 21, 2020 3.475 3.642 3.200 3.497 46,400 +0.15(+4.39%)
Feb 20, 2020 3.300 3.548 3.300 3.350 9,607 -0.05(-1.47%)
Feb 19, 2020 3.500 3.500 3.300 3.400 21,760 -0.06(-1.68%)
Feb 18, 2020 3.550 3.650 3.412 3.458 10,249 -0.06(-1.71%)
Feb 14, 2020 3.900 3.900 3.503 3.518 36,310 -0.43(-10.94%)
Feb 13, 2020 3.400 4.150 3.400 3.950 91,065 +0.45(+12.86%)
Feb 12, 2020 3.500 3.600 3.400 3.500 9,409 +0.09(+2.52%)
Feb 11, 2020 3.438 3.599 3.350 3.414 10,197 +0.01(+0.41%)
Feb 10, 2020 3.450 3.649 3.320 3.400 46,606 +0.03(+0.92%)
Feb 07, 2020 3.300 3.500 3.251 3.369 17,140 +0.05(+1.48%)
Feb 06, 2020 3.400 3.500 3.300 3.320 13,906 -0.08(-2.27%)
Feb 05, 2020 3.400 3.480 3.310 3.397 15,796 -0.00(-0.09%)
Feb 04, 2020 3.500 3.600 3.300 3.400 14,390 -0.06(-1.79%)
Feb 03, 2020 3.618 3.648 3.400 3.462 17,654 -0.03(-0.89%)
Jan 31, 2020 3.400 3.499 3.301 3.493 13,900 +0.07(+2.07%)
Jan 30, 2020 3.545 3.609 3.350 3.422 9,517 -0.09(-2.51%)
Jan 29, 2020 3.643 3.770 3.412 3.510 39,930 -0.08(-2.23%)
Jan 28, 2020 3.300 4.285 3.150 3.590 165,573 +0.29(+8.79%)
Jan 27, 2020 3.300 3.400 3.000 3.300 56,181 +0.13(+4.04%)
Jan 24, 2020 3.500 3.518 3.079 3.172 56,250 -0.23(-6.71%)
Jan 23, 2020 3.400 3.600 3.300 3.400 27,250 +0.00(+0.00%)
Jan 22, 2020 3.400 3.600 3.400 3.400 26,459 -0.00(-0.12%)
Jan 21, 2020 3.550 3.749 3.220 3.404 54,085 -0.28(-7.70%)
Jan 17, 2020 3.700 3.899 3.529 3.688 31,530 -0.01(-0.24%)
Jan 16, 2020 3.700 4.000 3.650 3.697 46,441 -0.15(-4.02%)
Jan 15, 2020 3.840 4.100 3.711 3.852 75,314 -0.05(-1.26%)
Jan 14, 2020 4.300 4.700 3.800 3.901 101,179 -0.30(-7.12%)
Jan 13, 2020 3.600 4.400 3.600 4.200 130,438 +0.66(+18.61%)
Jan 10, 2020 3.900 3.920 3.301 3.541 126,880 -0.22(-5.85%)
Jan 09, 2020 3.900 4.200 3.760 3.761 82,555 -0.34(-8.27%)
Jan 08, 2020 3.700 4.500 3.500 4.100 182,414 +0.50(+13.89%)
Jan 07, 2020 3.500 3.650 3.300 3.600 26,522 +0.17(+4.93%)
Jan 06, 2020 3.400 3.700 3.300 3.431 35,811 -0.12(-3.32%)
Jan 03, 2020 3.290 3.610 3.290 3.549 84,420 +0.35(+10.91%)
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.