ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CCSC Technology International Holdings Limited - Ordinary Shares (NQ: CCTG )

1.540 +0.020 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.520 1.580 1.450 1.540 23,310 +0.02(+1.32%)
Aug 22, 2024 1.640 1.640 1.520 1.520 31,965 -0.12(-7.32%)
Aug 21, 2024 1.550 1.740 1.550 1.640 30,983 +0.08(+5.13%)
Aug 20, 2024 1.620 1.620 1.503 1.560 5,028 -0.03(-1.89%)
Aug 19, 2024 1.570 1.590 1.570 1.590 4,409 +0.00(+0.00%)
Aug 16, 2024 1.578 1.630 1.578 1.590 8,497 -0.03(-1.85%)
Aug 15, 2024 1.610 1.687 1.569 1.620 9,627 +0.02(+1.25%)
Aug 14, 2024 1.550 1.630 1.500 1.600 92,816 -0.03(-1.84%)
Aug 13, 2024 1.560 1.630 1.560 1.630 5,417 +0.01(+0.62%)
Aug 12, 2024 1.580 1.680 1.560 1.620 10,765 +0.08(+5.19%)
Aug 09, 2024 1.580 1.580 1.540 1.540 5,271 +0.00(+0.00%)
Aug 08, 2024 1.450 1.596 1.446 1.540 9,367 +0.10(+6.94%)
Aug 07, 2024 1.580 1.580 1.440 1.440 19,867 -0.12(-7.69%)
Aug 06, 2024 1.700 1.700 1.560 1.560 3,981 -0.06(-3.70%)
Aug 05, 2024 1.700 1.710 1.620 1.620 8,876 -0.23(-12.43%)
Aug 02, 2024 1.820 1.850 1.760 1.850 5,652 -0.02(-1.07%)
Aug 01, 2024 1.640 1.930 1.640 1.870 58,514 +0.18(+10.65%)
Jul 31, 2024 1.480 1.760 1.460 1.690 60,110 +0.23(+15.75%)
Jul 30, 2024 1.580 1.600 1.380 1.460 33,085 -0.12(-7.59%)
Jul 29, 2024 1.600 1.680 1.560 1.580 27,798 -0.07(-4.24%)
Jul 26, 2024 1.800 1.800 1.580 1.650 40,564 -0.20(-10.81%)
Jul 25, 2024 1.890 1.890 1.750 1.850 21,336 -0.08(-4.15%)
Jul 24, 2024 2.040 2.040 1.760 1.930 27,846 -0.14(-6.76%)
Jul 23, 2024 1.950 2.140 1.950 2.070 22,100 +0.07(+3.50%)
Jul 22, 2024 2.170 2.210 1.960 2.000 84,480 -0.24(-10.71%)
Jul 19, 2024 2.160 2.240 2.100 2.240 20,024 -0.05(-2.18%)
Jul 18, 2024 2.330 2.330 2.210 2.290 4,550 +0.04(+1.78%)
Jul 17, 2024 2.150 2.260 2.120 2.250 9,611 -0.03(-1.32%)
Jul 16, 2024 2.290 2.290 2.190 2.280 13,622 +0.05(+2.24%)
Jul 15, 2024 2.290 2.490 2.130 2.230 68,596 +0.05(+2.09%)
Jul 12, 2024 2.220 2.220 2.102 2.184 8,106 +0.01(+0.47%)
Jul 11, 2024 2.110 2.208 2.110 2.174 5,082 +0.03(+1.59%)
Jul 10, 2024 2.283 2.283 2.110 2.140 18,899 +0.04(+1.90%)
Jul 09, 2024 2.140 2.240 2.100 2.100 23,869 -0.03(-1.41%)
Jul 08, 2024 2.152 2.190 2.100 2.130 24,721 -0.02(-0.93%)
Jul 05, 2024 2.280 2.280 2.150 2.150 24,883 -0.10(-4.44%)
Jul 03, 2024 2.290 2.300 2.200 2.250 12,105 +0.07(+3.21%)
Jul 02, 2024 2.210 2.430 2.150 2.180 26,452 -0.10(-4.39%)
Jul 01, 2024 2.304 2.325 2.200 2.280 15,158 -0.11(-4.60%)
Jun 28, 2024 2.280 2.500 2.280 2.390 43,675 +0.00(+0.00%)
Jun 27, 2024 2.600 2.660 2.200 2.390 182,140 -0.09(-3.63%)
Jun 26, 2024 2.290 2.480 2.230 2.480 105,503 +0.22(+9.73%)
Jun 25, 2024 2.080 2.300 1.960 2.260 72,357 +0.23(+11.33%)
Jun 24, 2024 2.080 2.130 2.025 2.030 51,562 -0.05(-2.40%)
Jun 21, 2024 2.000 2.080 2.000 2.080 21,619 +0.04(+1.96%)
Jun 20, 2024 2.110 2.140 2.000 2.040 68,740 -0.11(-5.12%)
Jun 18, 2024 2.140 2.236 2.110 2.150 57,583 -0.01(-0.46%)
Jun 17, 2024 2.120 2.250 2.110 2.160 31,068 -0.02(-1.14%)
Jun 14, 2024 2.180 2.230 2.080 2.185 69,144 -0.19(-8.19%)
Jun 13, 2024 2.620 2.720 2.290 2.380 291,525 -0.22(-8.46%)
Jun 12, 2024 2.180 2.710 2.101 2.600 835,390 +0.43(+19.82%)
Jun 11, 2024 2.230 2.230 2.114 2.170 10,105 -0.03(-1.36%)
Jun 10, 2024 2.160 2.330 2.120 2.200 44,847 +0.07(+3.29%)
Jun 07, 2024 2.210 2.246 2.130 2.130 18,013 -0.03(-1.39%)
Jun 06, 2024 2.200 2.280 2.160 2.160 29,747 -0.07(-3.14%)
Jun 05, 2024 2.190 2.370 2.190 2.230 9,444 +0.04(+1.83%)
Jun 04, 2024 2.240 2.450 2.190 2.190 60,204 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.