Skip to main content

Smart Power Corp (NQ: CREG )

1.240 +0.110 (+9.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.150 1.200 1.030 1.110 31,676 +0.01(+0.91%)
Nov 29, 2023 1.180 1.210 1.100 1.100 5,479 -0.02(-1.79%)
Nov 28, 2023 1.110 1.200 1.087 1.120 26,397 +0.04(+3.30%)
Nov 27, 2023 1.060 1.121 1.060 1.084 9,682 -0.01(-0.53%)
Nov 24, 2023 1.090 1.100 1.050 1.090 14,899 -0.02(-1.80%)
Nov 22, 2023 1.130 1.135 1.050 1.110 10,806 +0.02(+1.83%)
Nov 21, 2023 1.070 1.160 1.060 1.090 9,772 -0.06(-5.22%)
Nov 20, 2023 1.230 1.230 1.100 1.150 19,853 -0.02(-1.71%)
Nov 17, 2023 1.110 1.330 1.070 1.170 128,843 +0.10(+8.91%)
Nov 16, 2023 1.010 1.080 1.010 1.074 2,223 +0.03(+3.30%)
Nov 15, 2023 1.060 1.090 1.010 1.040 7,646 -0.04(-3.70%)
Nov 14, 2023 1.000 1.090 1.000 1.080 8,765 +0.05(+4.85%)
Nov 13, 2023 1.040 1.110 1.020 1.030 13,858 -0.01(-0.95%)
Nov 10, 2023 1.080 1.080 1.020 1.040 10,050 -0.04(-3.70%)
Nov 09, 2023 1.070 1.135 1.062 1.080 3,384 -0.00(-0.02%)
Nov 08, 2023 1.220 1.220 1.070 1.080 11,057 -0.02(-1.83%)
Nov 07, 2023 1.100 1.100 1.100 1.100 622 +0.02(+1.77%)
Nov 06, 2023 1.100 1.100 1.080 1.081 2,267 -0.02(-1.73%)
Nov 03, 2023 1.090 1.151 1.090 1.100 5,754 +0.06(+5.77%)
Nov 02, 2023 1.000 1.050 1.000 1.040 1,889 -0.01(-1.06%)
Nov 01, 2023 1.050 1.090 1.045 1.051 2,714 +0.00(+0.02%)
Oct 31, 2023 1.070 1.071 1.016 1.051 6,237 +0.00(+0.09%)
Oct 30, 2023 1.080 1.080 1.050 1.050 6,921 +0.02(+1.94%)
Oct 27, 2023 1.090 1.150 1.025 1.030 21,207 +0.03(+3.00%)
Oct 26, 2023 1.000 1.080 1.000 1.000 21,996 -0.03(-2.91%)
Oct 25, 2023 1.160 1.175 1.000 1.030 32,186 -0.12(-10.43%)
Oct 24, 2023 1.220 1.220 1.150 1.150 7,447 -0.02(-1.41%)
Oct 23, 2023 1.210 1.213 1.160 1.166 5,338 -0.02(-2.00%)
Oct 20, 2023 1.340 1.340 1.190 1.190 16,644 -0.16(-11.84%)
Oct 19, 2023 1.220 1.380 1.220 1.350 16,011 +0.11(+8.87%)
Oct 18, 2023 1.220 1.290 1.220 1.240 8,939 -0.01(-0.42%)
Oct 17, 2023 1.220 1.290 1.220 1.245 5,354 -0.01(-1.17%)
Oct 16, 2023 1.230 1.320 1.250 1.260 6,330 -0.01(-0.79%)
Oct 13, 2023 1.320 1.380 1.270 1.270 9,606 -0.04(-3.05%)
Oct 12, 2023 1.340 1.400 1.290 1.310 13,117 -0.01(-1.13%)
Oct 11, 2023 1.350 1.350 1.280 1.325 881 +0.02(+1.92%)
Oct 10, 2023 1.300 1.360 1.285 1.300 1,718 -0.01(-0.76%)
Oct 09, 2023 1.300 1.310 1.275 1.310 5,203 +0.03(+1.95%)
Oct 06, 2023 1.260 1.370 1.180 1.285 5,807 +0.00(+0.39%)
Oct 05, 2023 1.350 1.370 1.260 1.280 5,722 -0.04(-3.03%)
Oct 04, 2023 1.398 1.398 1.300 1.320 2,123 +0.03(+2.33%)
Oct 03, 2023 1.340 1.390 1.280 1.290 19,450 -0.11(-7.86%)
Oct 02, 2023 1.230 1.450 1.220 1.400 23,009 +0.15(+12.00%)
Sep 29, 2023 1.290 1.450 1.200 1.250 21,711 -0.01(-0.79%)
Sep 28, 2023 1.210 1.340 1.205 1.260 9,543 +0.02(+2.02%)
Sep 27, 2023 1.140 1.290 1.140 1.235 10,519 +0.09(+7.39%)
Sep 26, 2023 1.200 1.200 1.150 1.150 9,258 +0.00(+0.00%)
Sep 25, 2023 1.330 1.170 1.150 1.150 9,458 -0.12(-9.47%)
Sep 22, 2023 1.440 1.452 1.270 1.270 30,961 -0.14(-9.91%)
Sep 21, 2023 1.160 1.410 1.160 1.410 106,672 +0.24(+20.51%)
Sep 20, 2023 1.180 1.190 1.150 1.170 17,553 +0.05(+4.46%)
Sep 19, 2023 1.140 1.177 1.120 1.120 12,186 -0.04(-3.45%)
Sep 18, 2023 1.130 1.240 1.130 1.160 9,114 +0.02(+1.75%)
Sep 15, 2023 1.160 1.170 1.120 1.140 11,156 -0.03(-2.56%)
Sep 14, 2023 1.130 1.170 1.103 1.170 4,716 +0.07(+6.35%)
Sep 13, 2023 1.139 1.174 1.091 1.100 8,810 -0.04(-3.59%)
Sep 12, 2023 1.170 1.170 1.140 1.141 4,078 +0.02(+1.87%)
Sep 11, 2023 1.120 1.180 1.120 1.120 7,010 +0.00(+0.00%)
Sep 08, 2023 1.180 1.180 1.120 1.120 2,603 -0.05(-4.11%)
Sep 07, 2023 1.120 1.169 1.120 1.168 11,774 +0.03(+2.46%)
Sep 06, 2023 1.180 1.180 1.060 1.140 43,868 +0.00(+0.00%)
Sep 05, 2023 1.150 1.175 1.110 1.140 14,236 +0.01(+0.88%)
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.