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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.2358 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 5, 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 (%)
Sep 05, 2024 0.2405 0.2500 0.2300 0.2358 714,404 -0.00(-1.95%)
Sep 04, 2024 0.2205 0.2550 0.2111 0.2405 2,199,879 +0.02(+9.27%)
Sep 03, 2024 0.2265 0.2278 0.2101 0.2201 1,164,133 -0.02(-6.66%)
Aug 30, 2024 0.2450 0.2498 0.2299 0.2358 748,404 -0.00(-1.38%)
Aug 29, 2024 0.2210 0.2406 0.2210 0.2391 1,071,811 +0.00(+0.89%)
Aug 28, 2024 0.3000 0.3000 0.2240 0.2370 2,901,888 -0.06(-19.11%)
Aug 27, 2024 0.2995 0.3050 0.2600 0.2930 2,912,421 -0.04(-10.94%)
Aug 26, 2024 0.2800 0.3350 0.2710 0.3290 10,189,236 +0.07(+25.10%)
Aug 23, 2024 0.2785 0.3320 0.2332 0.2630 41,854,728 +0.03(+13.90%)
Aug 22, 2024 0.2260 0.2389 0.2256 0.2309 2,424,555 +0.01(+2.30%)
Aug 21, 2024 0.2230 0.2305 0.2103 0.2257 726,405 +0.00(+0.62%)
Aug 20, 2024 0.2290 0.2350 0.2192 0.2243 1,178,608 -0.00(-0.75%)
Aug 19, 2024 0.2287 0.2287 0.2150 0.2260 866,828 +0.00(+1.16%)
Aug 16, 2024 0.2138 0.2234 0.2080 0.2234 561,633 +0.01(+3.96%)
Aug 15, 2024 0.2138 0.2188 0.2050 0.2149 676,084 +0.00(+1.94%)
Aug 14, 2024 0.2280 0.2348 0.2051 0.2108 1,311,942 -0.03(-12.17%)
Aug 13, 2024 0.2270 0.2400 0.2160 0.2400 1,255,074 +0.01(+3.49%)
Aug 12, 2024 0.2200 0.2328 0.2200 0.2319 931,014 +0.01(+3.71%)
Aug 09, 2024 0.2200 0.2379 0.2189 0.2236 837,526 +0.00(+2.15%)
Aug 08, 2024 0.2173 0.2221 0.2091 0.2189 595,095 +0.00(+0.14%)
Aug 07, 2024 0.2200 0.2299 0.2118 0.2186 1,131,994 -0.01(-3.87%)
Aug 06, 2024 0.2394 0.2415 0.2227 0.2274 982,359 -0.01(-2.53%)
Aug 05, 2024 0.2100 0.2495 0.2000 0.2333 2,332,836 -0.02(-6.87%)
Aug 02, 2024 0.2580 0.2600 0.2373 0.2505 2,190,120 -0.00(-1.80%)
Aug 01, 2024 0.2650 0.2998 0.2551 0.2551 6,134,471 -0.02(-6.80%)
Jul 31, 2024 0.2630 0.2764 0.2536 0.2737 7,473,562 +0.01(+4.39%)
Jul 30, 2024 0.2700 0.2785 0.2532 0.2622 1,534,588 -0.01(-4.83%)
Jul 29, 2024 0.3043 0.3043 0.2700 0.2755 2,088,607 -0.02(-7.83%)
Jul 26, 2024 0.3200 0.3210 0.2802 0.2989 2,607,933 -0.02(-5.71%)
Jul 25, 2024 0.4589 0.4698 0.2650 0.3170 12,705,065 -0.16(-34.23%)
Jul 24, 2024 0.4735 0.4874 0.4400 0.4820 2,463,870 +0.01(+2.44%)
Jul 23, 2024 0.4300 0.5042 0.4091 0.4705 5,340,565 +0.04(+10.34%)
Jul 22, 2024 0.4300 0.4315 0.4100 0.4264 1,103,601 -0.01(-2.00%)
Jul 19, 2024 0.4356 0.4400 0.4101 0.4351 1,025,029 +0.01(+1.80%)
Jul 18, 2024 0.4600 0.4600 0.4210 0.4274 1,093,715 -0.04(-9.45%)
Jul 17, 2024 0.4800 0.4921 0.4690 0.4720 609,080 -0.02(-4.43%)
Jul 16, 2024 0.4800 0.5063 0.4754 0.4939 1,383,194 +0.01(+1.42%)
Jul 15, 2024 0.5400 0.5400 0.4680 0.4870 1,500,752 +0.02(+3.62%)
Jul 12, 2024 0.4962 0.5400 0.4607 0.4700 1,930,326 -0.03(-5.49%)
Jul 11, 2024 0.4400 0.5990 0.4377 0.4973 13,949,815 +0.06(+13.02%)
Jul 10, 2024 0.4471 0.4607 0.4200 0.4400 1,851,106 -0.02(-4.14%)
Jul 09, 2024 0.4339 0.4700 0.4219 0.4590 1,379,433 +0.03(+7.77%)
Jul 08, 2024 0.4573 0.4573 0.4200 0.4259 1,446,238 -0.03(-6.89%)
Jul 05, 2024 0.4690 0.4849 0.4494 0.4574 1,021,615 -0.03(-5.87%)
Jul 03, 2024 0.5500 0.5700 0.4700 0.4859 2,777,188 -0.10(-16.94%)
Jul 02, 2024 0.4698 0.6070 0.4620 0.5850 9,188,035 +0.13(+28.85%)
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.