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 (%)
Jan 31, 2023 0.2450 0.2470 0.2250 0.2300 41,600,684 -0.02(-8.00%)
Jan 30, 2023 0.2900 0.2900 0.2300 0.2500 146,996,624 -0.04(-12.59%)
Jan 27, 2023 0.2872 0.3200 0.2750 0.2860 131,304,096 -0.00(-0.42%)
Jan 26, 2023 0.3303 0.3450 0.2700 0.2872 109,297,888 -0.00(-0.28%)
Jan 25, 2023 0.3571 0.3688 0.2757 0.2880 189,480,656 -0.12(-29.76%)
Jan 24, 2023 0.4231 0.5540 0.3692 0.4100 430,856,288 -0.02(-3.76%)
Jan 23, 2023 0.2981 0.4800 0.2362 0.4260 689,097,024 +0.22(+109.13%)
Jan 20, 2023 0.2650 0.3690 0.1853 0.2037 644,150,400 +0.08(+65.48%)
Jan 19, 2023 0.1250 0.1350 0.1129 0.1231 15,877,741 -0.00(-3.15%)
Jan 18, 2023 0.1370 0.1374 0.1251 0.1271 18,639,428 -0.01(-7.09%)
Jan 17, 2023 0.1440 0.1449 0.1306 0.1368 14,908,471 -0.01(-5.20%)
Jan 13, 2023 0.1550 0.1550 0.1401 0.1443 26,864,640 -0.03(-15.12%)
Jan 12, 2023 0.1380 0.1743 0.1331 0.1700 42,589,508 +0.04(+28.30%)
Jan 11, 2023 0.1350 0.1420 0.1306 0.1325 18,191,580 -0.00(-1.78%)
Jan 10, 2023 0.1312 0.1349 0.1250 0.1349 13,334,211 +0.00(+2.12%)
Jan 09, 2023 0.1288 0.1359 0.1265 0.1321 9,396,723 +0.00(+2.96%)
Jan 06, 2023 0.1302 0.1320 0.1220 0.1283 9,044,857 -0.00(-0.39%)
Jan 05, 2023 0.1380 0.1410 0.1250 0.1288 15,543,131 -0.01(-3.88%)
Jan 04, 2023 0.1250 0.1410 0.1210 0.1340 22,088,616 +0.01(+8.06%)
Jan 03, 2023 0.1305 0.1359 0.1202 0.1240 12,018,389 -0.01(-4.98%)
Dec 30, 2022 0.1255 0.1390 0.1252 0.1305 12,736,521 +0.00(+2.76%)
Dec 29, 2022 0.1300 0.1370 0.1200 0.1270 21,298,660 +0.01(+11.21%)
Dec 28, 2022 0.1200 0.1230 0.1105 0.1142 16,359,174 -0.01(-8.64%)
Dec 27, 2022 0.1490 0.1496 0.1120 0.1250 14,152,449 -0.03(-17.76%)
Dec 23, 2022 0.1645 0.1650 0.1501 0.1520 7,244,496 -0.01(-7.60%)
Dec 22, 2022 0.1613 0.1685 0.1537 0.1645 7,880,781 -0.01(-8.10%)
Dec 21, 2022 0.1776 0.1799 0.1617 0.1790 11,117,187 +0.01(+3.95%)
Dec 20, 2022 0.1475 0.1930 0.1411 0.1722 29,606,056 +0.03(+18.11%)
Dec 19, 2022 0.1457 0.1534 0.1355 0.1458 17,239,932 -0.01(-8.93%)
Dec 16, 2022 0.1611 0.1681 0.1580 0.1601 12,924,867 -0.00(-0.31%)
Dec 15, 2022 0.1679 0.1700 0.1555 0.1606 13,039,669 -0.01(-6.36%)
Dec 14, 2022 0.1750 0.1922 0.1712 0.1715 16,694,445 -0.00(-2.06%)
Dec 13, 2022 0.1900 0.1919 0.1700 0.1751 12,584,511 -0.01(-6.56%)
Dec 12, 2022 0.1955 0.1985 0.1830 0.1874 10,222,746 -0.02(-9.90%)
Dec 09, 2022 0.1900 0.2138 0.1824 0.2080 19,275,412 +0.01(+5.48%)
Dec 08, 2022 0.2100 0.2100 0.1925 0.1972 10,898,586 -0.01(-4.27%)
Dec 07, 2022 0.1971 0.2188 0.1910 0.2060 14,517,927 +0.00(+0.49%)
Dec 06, 2022 0.2117 0.2215 0.1937 0.2050 14,390,428 -0.01(-6.18%)
Dec 05, 2022 0.2215 0.2320 0.2151 0.2185 12,501,418 -0.01(-6.22%)
Dec 02, 2022 0.2328 0.2550 0.2250 0.2330 31,206,048 +0.02(+7.87%)
Dec 01, 2022 0.2000 0.2284 0.1935 0.2160 32,864,092 -0.00(-0.69%)
Nov 30, 2022 0.2581 0.2695 0.2050 0.2175 51,494,832 -0.07(-24.74%)
Nov 29, 2022 0.3050 0.3200 0.2510 0.2890 81,353,632 +0.02(+6.06%)
Nov 28, 2022 0.2893 0.3334 0.2601 0.2725 134,342,896 +0.04(+18.48%)
Nov 25, 2022 0.2169 0.2699 0.2010 0.2300 82,673,216 +0.04(+21.63%)
Nov 23, 2022 0.2149 0.2281 0.1802 0.1891 21,995,200 -0.00(-0.47%)
Nov 22, 2022 0.1717 0.2200 0.1500 0.1900 34,276,812 +0.01(+7.59%)
Nov 21, 2022 0.1883 0.1890 0.1700 0.1766 10,263,701 -0.00(-0.62%)
Nov 18, 2022 0.1980 0.1980 0.1731 0.1777 6,135,602 -0.01(-2.90%)
Nov 17, 2022 0.1800 0.1980 0.1715 0.1830 5,688,351 +0.00(+0.00%)
Nov 16, 2022 0.1825 0.1949 0.1825 0.1830 3,601,580 -0.01(-4.19%)
Nov 15, 2022 0.1966 0.2150 0.1800 0.1910 6,034,680 -0.03(-11.98%)
Nov 14, 2022 0.2105 0.2195 0.2066 0.2170 5,472,763 +0.01(+3.09%)
Nov 11, 2022 0.1950 0.2250 0.1843 0.2105 6,107,593 +0.02(+10.27%)
Nov 10, 2022 0.1767 0.1913 0.1718 0.1909 5,921,517 +0.02(+13.09%)
Nov 09, 2022 0.1900 0.1900 0.1654 0.1688 5,363,490 -0.02(-12.31%)
Nov 08, 2022 0.2060 0.2085 0.1850 0.1925 5,034,207 -0.02(-7.89%)
Nov 07, 2022 0.2230 0.2290 0.2050 0.2090 2,640,972 -0.01(-6.11%)
Nov 04, 2022 0.2399 0.2401 0.2050 0.2226 5,913,549 -0.02(-6.43%)
Nov 03, 2022 0.2649 0.2649 0.2350 0.2379 6,371,896 -0.02(-8.50%)
Nov 02, 2022 0.2900 0.2919 0.2600 0.2600 4,388,557 -0.03(-10.93%)
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.