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 (%)
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%)
Dec 01, 2021 8.500 8.610 7.690 7.780 117,563 -0.62(-7.38%)
Nov 30, 2021 8.420 8.570 8.080 8.400 365,870 -0.04(-0.47%)
Nov 29, 2021 9.300 9.490 8.330 8.440 618,515 -0.39(-4.42%)
Nov 26, 2021 8.580 8.830 8.270 8.830 64,208 +0.25(+2.91%)
Nov 24, 2021 8.600 8.810 8.440 8.580 82,883 -0.08(-0.92%)
Nov 23, 2021 8.730 9.730 8.505 8.660 277,831 -0.29(-3.24%)
Nov 22, 2021 9.670 9.740 8.600 8.950 154,945 -0.64(-6.67%)
Nov 19, 2021 9.850 9.850 9.470 9.590 132,300 -0.34(-3.42%)
Nov 18, 2021 9.900 9.930 9.750 9.930 123,454 -0.13(-1.29%)
Nov 17, 2021 9.990 10.29 9.600 10.06 306,344 +0.19(+1.93%)
Nov 16, 2021 11.22 11.37 9.820 9.870 616,255 -1.88(-16.00%)
Nov 15, 2021 10.80 12.10 10.69 11.75 1,400,326 +1.07(+10.02%)
Nov 12, 2021 10.00 10.76 9.750 10.68 355,622 +0.62(+6.16%)
Nov 11, 2021 10.20 10.20 9.908 10.06 66,135 -0.04(-0.40%)
Nov 10, 2021 10.09 10.10 92,457 +0.04(+0.40%)
Nov 09, 2021 10.16 10.45 9.880 10.06 230,684 -0.41(-3.92%)
Nov 08, 2021 10.28 10.49 10.10 10.47 127,548 +0.27(+2.65%)
Nov 05, 2021 10.39 10.67 9.810 10.20 268,348 -0.20(-1.92%)
Nov 04, 2021 10.05 11.50 9.900 10.40 889,270 +0.35(+3.48%)
Nov 03, 2021 10.91 11.05 9.990 10.05 382,490 -1.10(-9.87%)
Nov 02, 2021 10.70 11.49 10.31 11.15 839,346 +0.45(+4.21%)
Nov 01, 2021 10.19 10.84 9.910 10.70 317,102 +0.49(+4.80%)
Oct 29, 2021 10.46 10.66 9.900 10.21 262,206 -0.07(-0.68%)
Oct 28, 2021 9.590 10.37 9.410 10.28 312,089 +0.58(+5.98%)
Oct 27, 2021 9.760 9.790 9.420 9.700 172,169 +0.08(+0.83%)
Oct 26, 2021 10.10 9.620 321,355 -0.39(-3.90%)
Oct 25, 2021 10.43 10.67 10.00 10.01 226,133 -0.43(-4.12%)
Oct 22, 2021 10.95 11.13 9.860 10.44 542,168 -0.52(-4.74%)
Oct 21, 2021 11.32 11.59 10.80 10.96 284,452 -0.53(-4.61%)
Oct 20, 2021 11.48 11.78 11.32 11.49 493,997 -0.07(-0.61%)
Oct 19, 2021 11.28 12.38 11.26 11.56 1,084,652 +0.20(+1.76%)
Oct 18, 2021 11.76 13.70 11.13 11.36 1,848,496 -0.88(-7.19%)
Oct 15, 2021 11.13 15.40 10.80 12.24 5,176,647 +1.12(+10.07%)
Oct 14, 2021 11.71 12.54 10.82 11.12 4,391,366 +0.88(+8.59%)
Oct 13, 2021 10.56 10.75 10.03 10.24 441,989 -0.41(-3.85%)
Oct 12, 2021 10.49 10.81 10.26 10.65 253,358 +0.16(+1.53%)
Oct 11, 2021 10.57 10.84 10.40 10.49 264,634 -0.34(-3.14%)
Oct 08, 2021 11.72 12.13 10.55 10.83 582,191 -0.60(-5.25%)
Oct 07, 2021 12.41 12.41 11.39 11.43 383,710 -0.35(-2.97%)
Oct 06, 2021 12.57 13.15 11.56 11.78 446,203 -1.32(-10.08%)
Oct 05, 2021 12.60 13.50 12.55 13.10 787,711 +0.51(+4.05%)
Oct 04, 2021 12.20 13.58 12.06 12.59 744,526 +0.01(+0.08%)
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.