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 (%)
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%)
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%)
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.