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 (%)
Mar 29, 2019 10.00 10.20 9.600 9.749 40,560 -0.25(-2.51%)
Mar 28, 2019 10.50 11.80 9.900 10.00 445,307 +0.21(+2.15%)
Mar 27, 2019 9.875 9.898 9.590 9.790 12,637 -0.13(-1.29%)
Mar 26, 2019 9.483 10.30 9.390 9.918 20,775 +0.41(+4.35%)
Mar 25, 2019 9.800 9.800 9.300 9.505 13,189 -0.29(-3.00%)
Mar 22, 2019 9.700 9.889 9.580 9.799 24,690 +0.10(+1.02%)
Mar 21, 2019 10.10 10.20 9.600 9.700 44,892 -0.20(-2.02%)
Mar 20, 2019 10.00 10.40 9.500 9.900 101,380 +0.20(+2.06%)
Mar 19, 2019 9.500 9.900 9.300 9.700 45,160 +0.20(+2.11%)
Mar 18, 2019 9.300 9.800 9.300 9.500 18,526 -0.05(-0.52%)
Mar 15, 2019 9.448 9.849 9.010 9.550 26,880 +0.26(+2.77%)
Mar 14, 2019 9.545 9.700 9.200 9.293 21,639 -0.21(-2.18%)
Mar 13, 2019 9.800 10.00 9.400 9.500 21,596 -0.30(-3.06%)
Mar 12, 2019 9.800 10.10 9.300 9.800 17,028 +0.30(+3.16%)
Mar 11, 2019 10.10 10.34 9.303 9.500 33,302 -0.45(-4.51%)
Mar 08, 2019 9.900 10.30 9.100 9.949 40,510 -0.25(-2.46%)
Mar 07, 2019 10.70 10.70 10.00 10.20 52,450 -0.50(-4.67%)
Mar 06, 2019 10.60 11.20 10.20 10.70 48,129 +0.20(+1.90%)
Mar 05, 2019 10.70 12.10 10.40 10.50 224,943 -0.40(-3.67%)
Mar 04, 2019 11.00 11.80 10.60 10.90 249,248 +0.80(+7.92%)
Mar 01, 2019 10.50 10.50 9.900 10.10 43,570 -0.20(-1.94%)
Feb 28, 2019 11.20 11.20 8.800 10.30 74,850 -0.80(-7.21%)
Feb 27, 2019 11.10 11.10 10.50 11.10 47,017 +0.10(+0.91%)
Feb 26, 2019 12.80 14.10 11.00 11.00 171,366 -3.20(-22.54%)
Feb 25, 2019 10.50 14.70 10.50 14.20 519,781 +3.80(+36.54%)
Feb 22, 2019 10.90 10.90 10.00 10.40 36,300 -0.60(-5.45%)
Feb 21, 2019 11.80 12.20 10.30 11.00 155,894 +0.70(+6.80%)
Feb 20, 2019 10.20 10.40 9.900 10.30 45,040 +0.20(+1.98%)
Feb 19, 2019 10.00 10.30 9.700 10.10 22,918 +0.20(+2.02%)
Feb 15, 2019 10.20 10.20 9.600 9.900 21,990 +0.01(+0.10%)
Feb 14, 2019 10.10 10.20 9.500 9.890 19,784 -0.11(-1.10%)
Feb 13, 2019 10.40 10.70 10.00 10.00 17,104 -0.30(-2.91%)
Feb 12, 2019 9.900 10.30 9.400 10.30 38,399 +0.60(+6.17%)
Feb 11, 2019 10.30 10.50 9.285 9.701 28,479 -0.60(-5.82%)
Feb 08, 2019 10.60 10.70 10.00 10.30 18,970 -0.50(-4.63%)
Feb 07, 2019 10.80 11.00 10.50 10.80 16,367 +0.19(+1.80%)
Feb 06, 2019 11.40 11.40 10.60 10.61 13,423 -0.29(-2.67%)
Feb 05, 2019 11.60 11.60 10.30 10.90 54,509 -0.60(-5.22%)
Feb 04, 2019 11.20 11.60 11.00 11.50 25,612 +0.20(+1.77%)
Feb 01, 2019 11.60 11.70 11.00 11.30 57,730 -0.20(-1.74%)
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%)
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.