Ebang International Holdings Cl A (NQ: EBON )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.350	6.740	6.220	6.357	18,876	-0.01(-0.20%)
Oct 31, 2024	6.720	6.720	6.234	6.370	25,296	-0.19(-2.86%)
Oct 30, 2024	6.620	6.830	6.484	6.558	26,832	-0.08(-1.24%)
Oct 29, 2024	5.900	6.880	5.820	6.640	137,861	+0.69(+11.60%)
Oct 28, 2024	5.800	6.110	5.750	5.950	36,970	+0.22(+3.84%)
Oct 25, 2024	6.010	6.020	5.730	5.730	9,408	-0.22(-3.70%)
Oct 24, 2024	5.772	6.160	5.772	5.950	32,123	+0.14(+2.40%)
Oct 23, 2024	5.850	5.950	5.670	5.811	20,852	-0.05(-0.85%)
Oct 22, 2024	5.920	6.090	5.812	5.860	3,761	+0.01(+0.17%)
Oct 21, 2024	6.080	6.080	5.850	5.850	7,915	-0.32(-5.19%)
Oct 18, 2024	5.950	6.180	5.950	6.170	6,136	+0.37(+6.38%)
Oct 17, 2024	6.160	6.270	5.720	5.800	19,978	-0.48(-7.58%)
Oct 16, 2024	5.980	6.450	5.980	6.276	20,781	+0.29(+4.82%)
Oct 15, 2024	5.920	6.380	5.750	5.987	62,272	+0.02(+0.29%)
Oct 14, 2024	5.730	6.180	5.730	5.970	32,477	-0.06(-1.01%)
Oct 11, 2024	5.620	6.100	5.590	6.031	26,268	+0.38(+6.75%)
Oct 10, 2024	5.550	5.874	5.550	5.650	5,526	+0.09(+1.62%)
Oct 09, 2024	5.830	5.830	5.410	5.560	25,399	-0.12(-2.11%)
Oct 08, 2024	5.700	6.000	5.640	5.679	43,458	-0.12(-2.08%)
Oct 07, 2024	5.900	6.040	5.800	5.800	14,375	-0.15(-2.52%)
Oct 04, 2024	5.990	5.990	5.900	5.950	15,074	-0.01(-0.17%)
Oct 03, 2024	5.920	6.190	5.920	5.960	7,144	-0.13(-2.13%)
Oct 02, 2024	6.000	6.190	5.912	6.090	14,099	+0.09(+1.50%)
Oct 01, 2024	6.060	6.220	5.950	6.000	16,193	-0.02(-0.33%)
Sep 30, 2024	6.150	6.490	6.020	6.020	10,355	-0.12(-1.95%)
Sep 27, 2024	6.330	6.490	6.010	6.140	24,894	-0.03(-0.49%)
Sep 26, 2024	5.940	6.682	5.920	6.170	35,505	+0.17(+2.83%)
Sep 25, 2024	6.270	6.270	6.000	6.000	14,854	-0.27(-4.31%)
Sep 24, 2024	5.900	6.290	5.870	6.270	10,403	+0.29(+4.85%)
Sep 23, 2024	5.900	5.995	5.742	5.980	5,884	+0.00(+0.00%)
Sep 20, 2024	6.170	6.170	5.836	5.980	3,636	-0.20(-3.24%)
Sep 19, 2024	5.980	6.180	5.750	6.180	19,382	+0.48(+8.42%)
Sep 18, 2024	6.040	6.228	5.625	5.700	30,813	-0.41(-6.71%)
Sep 17, 2024	6.040	6.260	6.040	6.110	15,307	-0.10(-1.61%)
Sep 16, 2024	6.240	6.240	6.030	6.210	10,215	+0.12(+1.97%)
Sep 13, 2024	5.841	6.100	5.841	6.090	5,589	+0.21(+3.48%)
Sep 12, 2024	6.045	6.081	5.885	5.885	2,017	-0.06(-1.01%)
Sep 11, 2024	5.810	5.945	5.810	5.945	5,435	+0.15(+2.50%)
Sep 10, 2024	5.720	5.810	5.700	5.800	7,496	+0.03(+0.52%)
Sep 09, 2024	5.630	5.890	5.630	5.770	10,865	-0.01(-0.09%)
Sep 06, 2024	5.860	5.915	5.770	5.775	2,437	-0.07(-1.28%)
Sep 05, 2024	5.730	5.990	5.710	5.850	8,262	-0.10(-1.68%)
Sep 04, 2024	5.980	5.980	5.730	5.950	3,779	+0.02(+0.34%)

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.