ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cbak Energy Technology Inc (NQ: CBAT )

1.280 -0.110 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.400 1.400 1.270 1.280 134,033 -0.11(-7.91%)
Jul 17, 2024 1.400 1.430 1.352 1.390 99,613 -0.04(-2.80%)
Jul 16, 2024 1.430 1.440 1.390 1.430 66,630 +0.04(+2.88%)
Jul 15, 2024 1.390 1.448 1.370 1.390 253,323 +0.02(+1.83%)
Jul 12, 2024 1.300 1.370 1.280 1.365 181,941 +0.08(+6.64%)
Jul 11, 2024 1.280 1.300 1.250 1.280 84,206 +0.00(+0.00%)
Jul 10, 2024 1.310 1.319 1.250 1.280 71,063 +0.00(+0.00%)
Jul 09, 2024 1.240 1.350 1.240 1.280 190,189 +0.05(+4.18%)
Jul 08, 2024 1.160 1.250 1.160 1.229 117,585 +0.07(+5.91%)
Jul 05, 2024 1.270 1.270 1.110 1.160 253,601 -0.09(-7.57%)
Jul 03, 2024 1.270 1.280 1.245 1.255 68,857 +0.01(+1.21%)
Jul 02, 2024 1.170 1.300 1.170 1.240 124,477 +0.04(+3.33%)
Jul 01, 2024 1.380 1.380 1.190 1.200 440,894 -0.17(-12.41%)
Jun 28, 2024 1.350 1.385 1.312 1.370 92,822 +0.01(+0.74%)
Jun 27, 2024 1.370 1.410 1.320 1.360 161,996 +0.00(+0.00%)
Jun 26, 2024 1.350 1.440 1.350 1.360 103,592 -0.03(-2.51%)
Jun 25, 2024 1.400 1.460 1.380 1.395 83,990 -0.02(-1.76%)
Jun 24, 2024 1.400 1.450 1.340 1.420 340,283 +0.02(+1.43%)
Jun 21, 2024 1.480 1.480 1.370 1.400 245,393 -0.08(-5.41%)
Jun 20, 2024 1.400 1.540 1.390 1.480 167,634 +0.03(+2.07%)
Jun 18, 2024 1.480 1.540 1.400 1.450 246,768 -0.05(-3.33%)
Jun 17, 2024 1.640 1.640 1.360 1.500 462,716 -0.15(-9.09%)
Jun 14, 2024 1.600 1.750 1.590 1.650 313,925 +0.09(+5.77%)
Jun 13, 2024 1.630 1.690 1.450 1.560 531,479 -0.06(-3.70%)
Jun 12, 2024 1.730 1.780 1.620 1.620 344,058 -0.10(-5.81%)
Jun 11, 2024 1.820 1.820 1.680 1.720 221,255 -0.10(-5.49%)
Jun 10, 2024 1.610 1.840 1.600 1.820 523,355 +0.20(+12.35%)
Jun 07, 2024 1.740 1.760 1.600 1.620 267,149 -0.12(-6.90%)
Jun 06, 2024 1.770 1.850 1.710 1.740 377,887 -0.01(-0.57%)
Jun 05, 2024 1.600 1.760 1.500 1.750 534,122 +0.14(+8.70%)
Jun 04, 2024 1.890 2.080 1.510 1.610 1,481,165 -0.28(-14.81%)
Jun 03, 2024 1.700 2.050 1.650 1.890 1,431,100 +0.25(+15.24%)
May 31, 2024 1.530 1.650 1.510 1.640 416,757 +0.09(+5.81%)
May 30, 2024 1.470 1.560 1.470 1.550 378,310 +0.09(+6.16%)
May 29, 2024 1.340 1.550 1.340 1.460 447,854 +0.01(+0.69%)
May 28, 2024 1.240 1.500 1.240 1.450 1,571,268 +0.15(+11.54%)
May 24, 2024 1.150 1.320 1.148 1.300 216,871 +0.15(+13.04%)
May 23, 2024 1.210 1.210 1.130 1.150 171,954 -0.10(-8.00%)
May 22, 2024 1.330 1.330 1.170 1.250 242,589 -0.09(-6.72%)
May 21, 2024 1.350 1.350 1.290 1.340 146,188 +0.00(+0.00%)
May 20, 2024 1.270 1.350 1.270 1.340 221,701 +0.07(+5.51%)
May 17, 2024 1.320 1.320 1.250 1.270 238,274 -0.05(-3.79%)
May 16, 2024 1.290 1.320 1.220 1.320 283,904 +0.05(+3.94%)
May 15, 2024 1.190 1.290 1.190 1.270 537,964 +0.09(+7.63%)
May 14, 2024 1.220 1.220 1.150 1.180 112,729 -0.02(-1.67%)
May 13, 2024 1.150 1.230 1.130 1.200 261,278 +0.06(+5.26%)
May 10, 2024 1.170 1.170 1.100 1.140 222,914 +0.03(+2.70%)
May 09, 2024 1.130 1.180 1.100 1.110 197,179 -0.00(-0.45%)
May 08, 2024 1.080 1.140 1.080 1.115 50,139 +0.02(+2.29%)
May 07, 2024 1.100 1.130 1.050 1.090 55,575 -0.01(-1.36%)
May 06, 2024 1.120 1.140 1.100 1.105 66,973 -0.02(-1.78%)
May 03, 2024 1.100 1.160 1.090 1.125 152,933 +0.03(+3.21%)
May 02, 2024 1.150 1.150 1.070 1.090 50,344 -0.05(-4.80%)
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.