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 (%)
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%)
Mar 01, 2022 2.760 3.180 2.700 3.120 150,096 +0.27(+9.47%)
Feb 28, 2022 2.840 2.910 2.761 2.850 36,956 +0.00(+0.00%)
Feb 25, 2022 3.000 2.913 2.770 2.850 41,296 -0.09(-3.06%)
Feb 24, 2022 2.500 2.960 2.400 2.940 79,787 +0.28(+10.53%)
Feb 23, 2022 2.840 2.870 2.650 2.660 52,022 -0.13(-4.66%)
Feb 22, 2022 2.800 2.900 2.780 2.790 79,324 -0.05(-1.76%)
Feb 18, 2022 2.840 0 -0.12(-4.05%)
Feb 17, 2022 3.140 3.140 2.890 2.960 167,006 -0.07(-2.31%)
Feb 16, 2022 3.240 3.370 3.020 3.030 578,185 -0.18(-5.61%)
Feb 15, 2022 3.220 3.295 3.160 3.210 115,071 +0.03(+0.94%)
Feb 14, 2022 3.300 3.520 3.160 3.180 168,246 -0.19(-5.64%)
Feb 11, 2022 3.580 3.720 3.291 3.370 158,177 -0.25(-6.91%)
Feb 10, 2022 3.640 3.960 3.420 3.620 253,001 -0.05(-1.36%)
Feb 09, 2022 3.860 4.078 3.620 3.670 345,258 -0.20(-5.17%)
Feb 08, 2022 4.000 4.200 3.810 3.870 263,785 -0.20(-4.91%)
Feb 07, 2022 4.030 4.420 3.934 4.070 966,876 +0.04(+0.99%)
Feb 04, 2022 3.640 4.080 3.530 4.030 1,280,678 +0.21(+5.50%)
Feb 03, 2022 3.480 3.950 3.820 2,122,009 +0.00(+0.00%)
Feb 02, 2022 3.340 4.050 3.300 3.820 22,000,938 +0.76(+24.84%)
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.