Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Power Corp (NQ: CREG )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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, 2019 12.40 13.00 11.00 11.50 189,264 -0.50(-4.17%)
Jan 30, 2019 9.500 12.50 9.400 12.00 402,543 +2.77(+30.00%)
Jan 29, 2019 9.100 9.500 8.801 9.231 24,131 +0.13(+1.44%)
Jan 28, 2019 8.800 9.900 8.500 9.100 83,119 +0.65(+7.69%)
Jan 25, 2019 8.300 8.600 8.300 8.450 9,450 +0.15(+1.79%)
Jan 24, 2019 8.400 8.799 8.006 8.301 29,784 +0.30(+3.76%)
Jan 23, 2019 8.200 8.543 7.720 8.000 15,023 +0.00(+0.00%)
Jan 22, 2019 8.700 8.900 7.400 8.000 39,413 -0.60(-6.98%)
Jan 18, 2019 8.900 9.700 8.500 8.600 43,180 -0.25(-2.82%)
Jan 17, 2019 8.500 9.391 8.400 8.850 36,974 +0.25(+2.91%)
Jan 16, 2019 9.800 9.900 8.400 8.600 56,532 -0.90(-9.47%)
Jan 15, 2019 8.500 9.600 8.400 9.500 102,354 +0.82(+9.42%)
Jan 14, 2019 9.124 9.124 8.300 8.682 20,619 -0.12(-1.34%)
Jan 11, 2019 8.900 9.500 8.600 8.800 11,450 +0.00(+0.00%)
Jan 10, 2019 8.800 9.000 8.300 8.800 15,967 -0.06(-0.69%)
Jan 09, 2019 8.000 9.400 7.700 8.861 84,966 +0.92(+11.60%)
Jan 08, 2019 8.000 8.310 7.500 7.940 16,410 -0.36(-4.34%)
Jan 07, 2019 8.300 8.500 7.800 8.300 30,864 +0.80(+10.67%)
Jan 04, 2019 7.600 8.500 7.000 7.500 70,120 +0.40(+5.63%)
Jan 03, 2019 8.400 8.400 6.900 7.100 34,340 -1.30(-15.48%)
Jan 02, 2019 7.700 9.900 7.700 8.400 135,570 +1.00(+13.51%)
Dec 31, 2018 6.700 10.00 6.100 7.400 267,590 +0.70(+10.45%)
Dec 28, 2018 6.800 7.200 6.100 6.700 2,810 -0.20(-2.90%)
Dec 27, 2018 7.001 7.299 6.800 6.900 4,592 +0.10(+1.47%)
Dec 26, 2018 6.400 7.163 6.300 6.800 8,231 +0.40(+6.25%)
Dec 24, 2018 6.100 6.900 6.000 6.400 5,390 +0.50(+8.47%)
Dec 21, 2018 6.600 6.600 5.600 5.900 16,750 -0.70(-10.61%)
Dec 20, 2018 7.300 7.300 6.600 6.600 12,076 -0.37(-5.31%)
Dec 19, 2018 8.300 8.301 6.640 6.970 26,563 -1.30(-15.69%)
Dec 18, 2018 8.015 8.443 8.000 8.267 9,009 +0.37(+4.65%)
Dec 17, 2018 10.00 10.25 7.900 7.900 31,218 -2.15(-21.39%)
Dec 14, 2018 10.40 10.42 10.00 10.05 8,650 -0.35(-3.37%)
Dec 13, 2018 10.30 10.70 10.20 10.40 24,837 +0.30(+2.97%)
Dec 12, 2018 10.00 10.50 10.00 10.10 8,050 +0.00(+0.00%)
Dec 11, 2018 10.10 10.20 10.00 10.10 7,158 +0.10(+1.00%)
Dec 10, 2018 10.20 10.40 10.00 10.00 13,195 -0.25(-2.44%)
Dec 07, 2018 10.50 10.50 10.10 10.25 9,990 -0.15(-1.44%)
Dec 06, 2018 10.60 10.80 10.30 10.40 8,593 -0.10(-0.95%)
Dec 04, 2018 10.60 11.00 10.30 10.50 9,380 -0.20(-1.87%)
Dec 03, 2018 11.60 11.60 10.60 10.70 20,485 +0.00(+0.00%)
Nov 30, 2018 10.90 11.00 10.35 10.70 12,990 -0.20(-1.83%)
Nov 29, 2018 10.40 11.20 10.30 10.90 30,832 +0.60(+5.83%)
Nov 28, 2018 10.50 10.70 10.30 10.30 7,509 -0.10(-0.96%)
Nov 27, 2018 10.80 10.80 10.20 10.40 7,793 +0.00(+0.00%)
Nov 26, 2018 10.90 10.99 10.40 10.40 11,095 -0.50(-4.59%)
Nov 23, 2018 10.90 10.90 10.50 10.90 8,560 +0.16(+1.51%)
Nov 21, 2018 10.74 10.74 10.74 0 +0.44(+4.25%)
Nov 20, 2018 10.30 11.10 10.00 10.30 33,904 +0.00(+0.00%)
Nov 19, 2018 11.10 11.10 10.10 10.30 38,875 -1.00(-8.85%)
Nov 16, 2018 11.60 11.70 10.50 11.30 89,330 -0.20(-1.74%)
Nov 15, 2018 11.60 12.20 11.40 11.50 57,481 -0.20(-1.71%)
Nov 14, 2018 11.30 12.10 11.30 11.70 24,031 -0.20(-1.68%)
Nov 13, 2018 11.70 12.00 11.30 11.90 25,376 +0.40(+3.48%)
Nov 12, 2018 12.20 12.49 11.50 11.50 21,971 -0.60(-4.96%)
Nov 09, 2018 12.10 12.40 11.80 12.10 20,780 -0.40(-3.20%)
Nov 08, 2018 12.80 12.80 12.10 12.50 29,741 +0.00(+0.00%)
Nov 07, 2018 12.70 13.30 12.40 12.50 56,482 -0.10(-0.79%)
Nov 06, 2018 12.40 12.90 12.20 12.60 43,219 +0.10(+0.80%)
Nov 05, 2018 12.80 12.90 12.40 12.50 39,062 -0.50(-3.85%)
Nov 02, 2018 13.20 13.20 12.30 13.00 93,830 +0.30(+2.36%)
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.