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 (%)
Feb 28, 2023 1.700 1.701 1.600 1.620 28,935 -0.06(-3.57%)
Feb 27, 2023 1.740 1.906 1.620 1.680 39,439 -0.06(-3.45%)
Feb 24, 2023 1.790 1.860 1.710 1.740 10,575 +0.02(+1.16%)
Feb 23, 2023 1.740 1.780 1.700 1.720 12,602 -0.02(-1.15%)
Feb 22, 2023 1.800 1.820 1.690 1.740 60,611 -0.03(-1.69%)
Feb 21, 2023 1.920 1.920 1.770 1.770 41,686 -0.16(-8.28%)
Feb 17, 2023 2.000 2.000 1.890 1.930 21,997 -0.03(-1.54%)
Feb 16, 2023 2.070 2.070 1.950 1.960 19,924 -0.09(-4.39%)
Feb 15, 2023 1.970 2.060 1.920 2.050 82,732 +0.15(+7.89%)
Feb 14, 2023 1.870 1.970 1.810 1.900 53,593 +0.08(+4.40%)
Feb 13, 2023 1.840 1.970 1.812 1.820 50,339 -0.06(-3.19%)
Feb 10, 2023 1.810 1.880 1.760 1.880 62,888 +0.06(+3.30%)
Feb 09, 2023 1.790 1.860 1.770 1.820 63,070 +0.06(+3.41%)
Feb 08, 2023 1.950 1.950 1.745 1.760 71,946 -0.10(-5.38%)
Feb 07, 2023 1.910 1.980 1.850 1.860 86,599 -0.10(-5.10%)
Feb 06, 2023 1.920 1.968 1.920 1.960 25,285 +0.02(+0.86%)
Feb 03, 2023 1.980 1.980 1.928 1.943 66,799 -0.04(-1.86%)
Feb 02, 2023 1.920 2.020 1.920 1.980 95,529 +0.05(+2.59%)
Feb 01, 2023 1.930 2.040 1.915 1.930 96,698 -0.02(-1.03%)
Jan 31, 2023 1.920 2.060 1.920 1.950 29,325 +0.00(+0.00%)
Jan 30, 2023 2.090 2.185 1.940 1.950 99,550 -0.17(-8.02%)
Jan 27, 2023 2.080 2.202 2.030 2.120 90,751 +0.11(+5.47%)
Jan 26, 2023 1.930 2.020 1.930 2.010 61,178 +0.05(+2.55%)
Jan 25, 2023 2.010 2.010 1.930 1.960 70,337 -0.08(-3.92%)
Jan 24, 2023 2.000 2.130 1.980 2.040 61,919 +0.09(+4.62%)
Jan 23, 2023 1.930 1.997 1.900 1.950 47,032 -0.02(-1.02%)
Jan 20, 2023 1.930 2.010 1.905 1.970 79,872 +0.03(+1.55%)
Jan 19, 2023 2.010 2.283 1.900 1.940 40,883 -0.06(-3.00%)
Jan 18, 2023 2.144 2.189 1.910 2.000 101,793 -0.12(-5.66%)
Jan 17, 2023 2.160 2.220 2.110 2.120 53,809 -0.05(-2.30%)
Jan 13, 2023 2.147 2.192 2.090 2.170 43,977 +0.00(+0.00%)
Jan 12, 2023 2.190 2.215 2.081 2.170 34,308 +0.03(+1.40%)
Jan 11, 2023 2.250 2.310 2.080 2.140 87,531 -0.08(-3.60%)
Jan 10, 2023 2.420 2.420 2.200 2.220 66,274 -0.17(-7.22%)
Jan 09, 2023 2.480 2.480 2.170 2.393 92,387 -0.02(-0.71%)
Jan 06, 2023 2.580 2.580 2.210 2.410 56,439 +0.03(+1.26%)
Jan 05, 2023 2.120 2.450 2.000 2.380 258,029 +0.25(+11.74%)
Jan 04, 2023 2.650 2.750 2.030 2.130 115,743 -0.48(-18.39%)
Jan 03, 2023 2.600 2.620 2.600 2.610 1,321 +0.01(+0.38%)
Dec 30, 2022 2.660 2.660 2.570 2.600 6,632 +0.02(+0.78%)
Dec 29, 2022 2.620 2.780 2.575 2.580 12,024 -0.12(-4.44%)
Dec 28, 2022 2.640 2.830 2.640 2.700 21,348 +0.05(+1.99%)
Dec 27, 2022 2.600 2.720 2.600 2.647 20,273 +0.03(+1.04%)
Dec 23, 2022 2.601 2.650 2.600 2.620 5,943 -0.03(-1.32%)
Dec 22, 2022 2.703 2.710 2.630 2.655 5,360 -0.04(-1.34%)
Dec 21, 2022 2.685 2.720 2.673 2.691 8,100 +0.01(+0.49%)
Dec 20, 2022 2.700 2.810 2.630 2.678 9,362 -0.04(-1.54%)
Dec 19, 2022 2.720 2.820 2.702 2.720 3,804 +0.00(+0.02%)
Dec 16, 2022 2.730 2.820 2.710 2.719 11,453 -0.01(-0.39%)
Dec 15, 2022 2.825 2.830 2.730 2.730 4,351 -0.09(-3.19%)
Dec 14, 2022 2.840 2.850 2.790 2.820 4,258 +0.10(+3.87%)
Dec 13, 2022 2.861 2.920 2.710 2.715 24,082 -0.13(-4.58%)
Dec 12, 2022 2.780 2.890 2.750 2.845 9,560 +0.12(+4.23%)
Dec 09, 2022 2.760 2.800 2.710 2.730 5,634 -0.07(-2.50%)
Dec 08, 2022 2.820 2.860 2.720 2.800 8,506 -0.08(-2.78%)
Dec 07, 2022 2.890 2.890 2.820 2.880 903 +0.00(+0.00%)
Dec 06, 2022 2.880 2.913 2.810 2.880 4,702 +0.03(+1.05%)
Dec 05, 2022 2.910 2.950 2.840 2.850 3,192 -0.07(-2.40%)
Dec 02, 2022 2.950 2.960 2.912 2.920 1,634 -0.08(-2.67%)
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.