Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cenntro Inc. - Common Stock (NQ: CENN ) 1.620 -0.030 (-1.82%) Streaming Delayed Price Updated: 12:43 PM EDT, Jul 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 1.640 1.700 1.600 1.650 41,570 +0.01(+0.61%) Jul 25, 2024 1.620 1.650 1.580 1.640 40,844 +0.05(+3.14%) Jul 24, 2024 1.690 1.714 1.560 1.590 141,087 -0.13(-7.56%) Jul 23, 2024 1.720 1.740 1.670 1.720 84,979 -0.01(-0.58%) Jul 22, 2024 1.550 1.770 1.530 1.730 263,836 +0.22(+14.19%) Jul 19, 2024 1.690 1.730 1.500 1.515 261,278 -0.19(-10.88%) Jul 18, 2024 1.750 1.770 1.700 1.700 65,922 -0.07(-3.95%) Jul 17, 2024 1.780 1.810 1.730 1.770 71,337 +0.02(+1.14%) Jul 16, 2024 1.820 1.830 1.690 1.750 180,416 -0.07(-3.85%) Jul 15, 2024 1.760 1.830 1.710 1.820 95,033 +0.11(+6.43%) Jul 12, 2024 1.780 1.800 1.670 1.710 177,876 -0.04(-2.29%) Jul 11, 2024 1.720 1.840 1.710 1.750 190,198 +0.05(+2.94%) Jul 10, 2024 1.690 1.710 1.660 1.700 57,309 +0.01(+0.59%) Jul 09, 2024 1.720 1.720 1.660 1.690 65,660 -0.03(-1.74%) Jul 08, 2024 1.680 1.770 1.680 1.720 161,547 +0.03(+1.78%) Jul 05, 2024 1.680 1.710 1.650 1.690 75,474 +0.00(+0.00%) Jul 03, 2024 1.570 1.700 1.570 1.690 83,226 +0.11(+6.96%) Jul 02, 2024 1.540 1.620 1.530 1.580 104,833 +0.05(+3.27%) Jul 01, 2024 1.490 1.539 1.450 1.530 110,421 +0.04(+2.68%) Jun 28, 2024 1.510 1.510 1.410 1.490 139,147 +0.03(+2.05%) Jun 27, 2024 1.560 1.590 1.410 1.460 147,535 -0.12(-7.59%) Jun 26, 2024 1.540 1.600 1.540 1.580 77,681 +0.03(+1.94%) Jun 25, 2024 1.630 1.630 1.534 1.550 109,640 -0.08(-4.91%) Jun 24, 2024 1.600 1.645 1.570 1.630 122,690 +0.04(+2.52%) Jun 21, 2024 1.690 1.760 1.550 1.590 554,969 -0.13(-7.56%) Jun 20, 2024 1.700 1.770 1.690 1.720 85,979 +0.01(+0.58%) Jun 18, 2024 1.670 1.780 1.670 1.710 92,675 +0.01(+0.59%) Jun 17, 2024 1.710 1.800 1.700 1.700 118,873 -0.02(-1.16%) Jun 14, 2024 1.810 1.895 1.710 1.720 160,771 -0.14(-7.53%) Jun 13, 2024 1.850 1.880 1.760 1.860 107,372 +0.01(+0.54%) Jun 12, 2024 1.910 1.948 1.810 1.850 175,117 -0.05(-2.63%) Jun 11, 2024 1.820 1.920 1.760 1.900 165,005 +0.06(+3.26%) Jun 10, 2024 1.850 1.850 1.760 1.840 175,188 +0.06(+3.37%) Jun 07, 2024 1.870 1.870 1.760 1.780 91,164 -0.07(-3.78%) Jun 06, 2024 1.720 1.870 1.682 1.850 210,066 +0.10(+5.71%) Jun 05, 2024 1.810 1.817 1.650 1.750 226,857 -0.07(-3.85%) Jun 04, 2024 1.840 1.840 1.720 1.820 107,693 -0.03(-1.62%) Jun 03, 2024 1.830 1.920 1.812 1.850 123,790 +0.03(+1.65%) May 31, 2024 1.800 1.850 1.760 1.820 42,881 +0.02(+1.11%) May 30, 2024 1.760 1.860 1.760 1.800 50,392 +0.03(+1.69%) May 29, 2024 1.710 1.800 1.700 1.770 97,566 +0.00(+0.00%) May 28, 2024 1.850 1.850 1.710 1.770 144,039 -0.02(-1.12%) May 24, 2024 1.820 1.840 1.759 1.790 69,426 +0.05(+2.87%) May 23, 2024 1.890 1.900 1.700 1.740 243,648 -0.15(-7.94%) May 22, 2024 1.920 1.930 1.850 1.890 90,809 +0.00(+0.00%) May 21, 2024 1.880 1.970 1.850 1.890 184,239 -0.03(-1.56%) May 20, 2024 2.030 2.180 1.850 1.920 446,017 -0.09(-4.48%) May 17, 2024 1.900 2.300 1.860 2.010 925,956 +0.19(+10.74%) May 16, 2024 1.540 1.900 1.540 1.815 569,442 +0.27(+17.86%) May 15, 2024 1.600 1.600 1.510 1.540 185,980 -0.04(-2.53%) May 14, 2024 1.440 1.600 1.438 1.580 602,131 +0.16(+11.27%) May 13, 2024 1.430 1.470 1.390 1.420 327,816 +0.02(+1.43%) May 10, 2024 1.450 1.468 1.400 1.400 80,570 -0.03(-2.10%) May 09, 2024 1.430 1.460 1.430 1.430 34,807 +0.00(+0.00%) May 08, 2024 1.440 1.490 1.420 1.430 87,158 -0.04(-2.72%) May 07, 2024 1.500 1.500 1.450 1.470 62,282 +0.01(+0.68%) May 06, 2024 1.460 1.540 1.420 1.460 254,910 +0.00(+0.00%) May 03, 2024 1.470 1.490 1.440 1.460 66,406 +0.02(+1.39%) May 02, 2024 1.450 1.480 1.440 1.440 59,786 +0.01(+0.70%) 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.