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 (%)
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%)
Feb 01, 2022 3.290 3.390 3.000 3.060 391,619 -0.22(-6.71%)
Jan 31, 2022 3.190 3.380 3.280 70,149 +0.13(+4.13%)
Jan 28, 2022 3.120 3.200 2.800 3.150 78,031 +0.00(+0.00%)
Jan 27, 2022 3.370 3.550 3.120 3.150 85,162 -0.19(-5.69%)
Jan 26, 2022 3.760 3.850 3.340 3.340 91,570 -0.45(-11.87%)
Jan 25, 2022 3.660 3.800 3.300 3.790 117,597 +0.29(+8.29%)
Jan 24, 2022 3.880 3.880 3.260 3.500 224,767 -0.50(-12.50%)
Jan 21, 2022 4.580 4.600 4.000 4.000 135,464 -0.64(-13.79%)
Jan 20, 2022 4.980 5.020 4.580 4.640 122,909 -0.27(-5.50%)
Jan 19, 2022 5.150 5.150 4.770 4.910 71,304 -0.27(-5.21%)
Jan 18, 2022 5.290 5.300 4.930 5.180 99,911 -0.12(-2.26%)
Jan 14, 2022 5.300 0 +0.05(+0.95%)
Jan 13, 2022 5.260 5.440 5.210 5.250 65,861 -0.08(-1.50%)
Jan 12, 2022 5.560 5.710 5.230 5.330 104,982 -0.29(-5.16%)
Jan 11, 2022 5.280 6.400 5.150 5.620 1,524,853 +0.35(+6.64%)
Jan 10, 2022 5.490 5.490 5.075 5.270 55,225 -0.10(-1.86%)
Jan 07, 2022 5.460 5.460 5.060 5.370 71,198 -0.03(-0.56%)
Jan 06, 2022 5.520 5.690 5.310 5.400 48,518 -0.07(-1.28%)
Jan 05, 2022 5.930 5.970 5.430 5.470 60,129 -0.46(-7.76%)
Jan 04, 2022 5.800 6.094 5.780 5.930 87,336 +0.15(+2.60%)
Jan 03, 2022 5.540 5.860 5.460 5.780 52,440 +0.29(+5.28%)
Dec 31, 2021 5.610 5.720 5.412 5.490 105,581 -0.21(-3.68%)
Dec 30, 2021 5.570 5.950 5.530 5.700 212,322 -0.04(-0.70%)
Dec 29, 2021 5.810 5.810 5.600 5.740 107,744 -0.11(-1.88%)
Dec 28, 2021 6.330 6.360 5.810 5.850 113,943 -0.57(-8.88%)
Dec 27, 2021 6.430 6.630 6.360 6.420 93,928 -0.09(-1.38%)
Dec 23, 2021 6.620 6.630 6.335 6.510 157,215 -0.15(-2.25%)
Dec 22, 2021 6.220 6.760 6.070 6.660 152,689 +0.35(+5.55%)
Dec 21, 2021 6.250 6.670 6.050 6.310 424,665 +0.21(+3.44%)
Dec 20, 2021 6.090 6.250 5.830 6.100 259,661 -0.06(-0.97%)
Dec 17, 2021 6.260 6.780 5.862 6.160 267,613 -0.16(-2.53%)
Dec 16, 2021 6.920 6.930 6.300 6.320 301,696 -0.59(-8.54%)
Dec 15, 2021 7.210 7.366 6.750 6.910 781,342 -0.73(-9.55%)
Dec 14, 2021 6.910 9.370 6.700 7.640 8,000,726 +0.70(+10.09%)
Dec 13, 2021 7.560 7.650 6.850 6.940 147,808 -0.71(-9.28%)
Dec 10, 2021 7.880 7.950 7.500 7.650 97,589 -0.27(-3.41%)
Dec 09, 2021 8.000 8.690 7.750 7.920 518,869 -0.11(-1.37%)
Dec 08, 2021 8.020 8.250 7.710 8.030 121,572 -0.05(-0.62%)
Dec 07, 2021 7.510 8.080 7.510 8.080 183,426 +0.71(+9.63%)
Dec 06, 2021 7.830 7.980 7.340 7.370 116,314 -0.56(-7.06%)
Dec 03, 2021 7.710 7.970 7.260 7.930 337,200 +0.23(+2.99%)
Dec 02, 2021 7.810 7.890 7.430 7.700 68,353 -0.08(-1.03%)
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.