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

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 727.20 800.76 727.20 787.20 24 +35.35(+4.70%)
Sep 27, 2019 823.20 849.60 726.43 751.85 244 -66.55(-8.13%)
Sep 26, 2019 895.20 952.80 816.98 818.40 67 -69.60(-7.84%)
Sep 25, 2019 876.00 906.94 847.20 888.00 31 +19.20(+2.21%)
Sep 24, 2019 914.40 923.16 868.80 868.80 69 +0.00(+0.00%)
Sep 23, 2019 858.53 933.60 858.53 868.80 122 -26.40(-2.95%)
Sep 20, 2019 856.80 904.80 844.80 895.20 26 +4.80(+0.54%)
Sep 19, 2019 897.60 933.60 780.00 890.40 173 -14.40(-1.59%)
Sep 18, 2019 888.00 933.31 864.00 904.80 68 +26.40(+3.01%)
Sep 17, 2019 1010 1067 878.40 878.40 276 -189.60(-17.75%)
Sep 16, 2019 1061 1099 1032 1068 51 -24.10(-2.21%)
Sep 13, 2019 1063 1104 1032 1092 54 +29.86(+2.81%)
Sep 12, 2019 1071 1079 1028 1062 49 -3.36(-0.32%)
Sep 11, 2019 1094 1094 1022 1066 63 -50.40(-4.52%)
Sep 10, 2019 1126 1176 1104 1116 144 -9.60(-0.85%)
Sep 09, 2019 976.80 1159 969.60 1126 522 +151.20(+15.52%)
Sep 06, 2019 998.40 998.40 938.40 974.40 48 -33.60(-3.33%)
Sep 05, 2019 1008 1063 967.20 1008 215 +0.00(+0.00%)
Sep 04, 2019 873.60 1020 871.22 1008 457 +116.04(+13.01%)
Sep 03, 2019 816.00 912.89 806.40 891.96 147 +80.76(+9.96%)
Aug 30, 2019 794.40 818.40 794.40 811.20 60 +0.00(+0.00%)
Aug 29, 2019 787.20 856.80 784.80 811.20 153 +24.00(+3.05%)
Aug 28, 2019 763.20 792.00 763.20 787.20 112 +4.80(+0.61%)
Aug 27, 2019 770.40 792.00 768.00 782.40 94 +80.50(+11.47%)
Aug 26, 2019 779.98 789.60 701.90 701.90 63 -78.10(-10.01%)
Aug 23, 2019 780.00 792.00 768.00 780.00 63 -9.60(-1.22%)
Aug 22, 2019 775.20 789.60 770.40 789.60 50 -2.40(-0.30%)
Aug 21, 2019 792.00 799.20 757.51 792.00 29 -7.20(-0.90%)
Aug 20, 2019 792.00 799.20 753.60 799.20 67 +7.20(+0.91%)
Aug 19, 2019 796.80 796.80 780.00 792.00 34 -4.80(-0.60%)
Aug 16, 2019 787.20 801.60 765.60 796.80 47 +36.00(+4.73%)
Aug 15, 2019 804.00 816.00 752.54 760.80 38 -50.40(-6.21%)
Aug 14, 2019 792.00 828.00 690.00 811.20 70 +19.20(+2.42%)
Aug 13, 2019 823.20 835.20 784.80 792.00 52 -12.00(-1.49%)
Aug 12, 2019 816.00 835.20 804.00 804.00 65 -9.60(-1.18%)
Aug 09, 2019 836.95 836.95 811.20 813.60 53 -16.80(-2.02%)
Aug 08, 2019 830.40 849.60 818.40 830.40 62 +19.20(+2.37%)
Aug 07, 2019 864.00 888.00 804.00 811.20 73 -64.80(-7.40%)
Aug 06, 2019 804.00 883.20 780.00 876.00 91 +36.00(+4.29%)
Aug 05, 2019 837.60 840.00 768.00 840.00 52 +0.00(+0.00%)
Aug 02, 2019 816.00 840.00 794.40 840.00 64 +24.00(+2.94%)
Aug 01, 2019 837.60 856.80 792.00 816.00 62 -19.20(-2.30%)
Jul 31, 2019 804.00 852.00 796.80 835.20 65 +31.80(+3.96%)
Jul 30, 2019 792.00 806.40 768.00 803.40 58 +59.40(+7.98%)
Jul 29, 2019 806.40 849.60 744.00 744.00 127 -80.16(-9.73%)
Jul 26, 2019 804.00 854.40 804.00 824.16 118 +22.08(+2.75%)
Jul 25, 2019 883.20 883.20 792.00 802.08 123 -61.92(-7.17%)
Jul 24, 2019 885.60 888.00 843.82 864.00 48 +14.40(+1.69%)
Jul 23, 2019 847.20 888.00 844.80 849.60 102 -36.00(-4.07%)
Jul 22, 2019 844.80 912.00 844.80 885.60 51 +16.80(+1.93%)
Jul 19, 2019 792.00 876.00 792.00 868.80 199 +100.80(+13.12%)
Jul 18, 2019 816.00 816.00 768.00 768.00 52 -7.20(-0.93%)
Jul 17, 2019 825.60 834.96 770.40 775.20 94 -14.40(-1.82%)
Jul 16, 2019 823.20 851.47 768.00 789.60 189 -62.40(-7.32%)
Jul 15, 2019 926.40 935.40 849.60 852.00 42 -72.00(-7.79%)
Jul 12, 2019 885.60 936.00 885.60 924.00 58 +36.00(+4.05%)
Jul 11, 2019 926.40 996.00 885.60 888.00 89 -0.02(-0.00%)
Jul 10, 2019 900.00 935.74 864.00 888.02 40 +7.22(+0.82%)
Jul 09, 2019 904.80 907.20 847.22 880.80 55 -9.60(-1.08%)
Jul 08, 2019 892.80 900.00 853.85 890.40 50 +16.80(+1.92%)
Jul 05, 2019 849.60 878.40 844.80 873.60 95 +31.20(+3.70%)
Jul 03, 2019 885.60 912.00 842.40 842.40 21 -55.20(-6.15%)
Jul 02, 2019 880.70 907.78 855.58 897.60 25 +9.60(+1.08%)
Jul 01, 2019 878.40 888.00 825.62 888.00 60 +28.80(+3.35%)
Jun 28, 2019 900.00 928.54 816.00 859.20 110 -50.40(-5.54%)
Jun 27, 2019 940.80 940.80 816.00 909.60 108 -12.00(-1.30%)
Jun 26, 2019 840.00 1080 840.00 921.60 1,104 +84.00(+10.03%)
Jun 25, 2019 844.80 873.60 804.00 837.60 44 +38.40(+4.80%)
Jun 24, 2019 791.52 836.76 756.00 799.20 100 +28.80(+3.74%)
Jun 21, 2019 897.60 910.80 768.00 770.40 70 -81.60(-9.58%)
Jun 20, 2019 864.00 864.00 828.00 852.00 26 -14.40(-1.66%)
Jun 19, 2019 847.20 885.60 828.00 866.40 19 +19.20(+2.27%)
Jun 18, 2019 870.94 870.94 780.00 847.20 105 -24.00(-2.75%)
Jun 17, 2019 871.20 897.34 843.60 871.20 20 +19.20(+2.25%)
Jun 14, 2019 866.40 933.60 815.14 852.00 20 -60.00(-6.58%)
Jun 13, 2019 914.40 924.00 842.40 912.00 25 +21.60(+2.43%)
Jun 12, 2019 890.40 933.60 864.00 890.40 35 -33.60(-3.64%)
Jun 11, 2019 936.00 948.00 888.00 924.00 25 -12.00(-1.28%)
Jun 10, 2019 938.40 938.40 871.20 936.00 31 +0.00(+0.00%)
Jun 07, 2019 895.20 948.00 823.20 936.00 177 -2.40(-0.26%)
Jun 06, 2019 976.80 979.20 888.00 938.40 51 -21.60(-2.25%)
Jun 05, 2019 938.40 981.60 928.80 960.00 45 +21.60(+2.30%)
Jun 04, 2019 873.60 952.80 873.60 938.40 38 +67.20(+7.71%)
Jun 03, 2019 948.00 969.60 871.20 871.20 20 -43.20(-4.72%)
May 31, 2019 984.00 984.00 876.00 914.40 93 -45.60(-4.75%)
May 30, 2019 976.80 1006 945.50 960.00 45 -26.40(-2.68%)
May 29, 2019 943.20 1001 895.20 986.40 168 +91.20(+10.19%)
May 28, 2019 936.00 986.40 892.80 895.20 81 -33.84(-3.64%)
May 24, 2019 960.00 988.80 929.04 929.04 31 -6.96(-0.74%)
May 23, 2019 1001 1022 936.00 936.00 42 -100.80(-9.72%)
May 22, 2019 909.60 1039 890.40 1037 177 +124.80(+13.68%)
May 21, 2019 892.80 943.20 840.00 912.00 175 +4.80(+0.53%)
May 20, 2019 1061 1061 736.80 907.20 775 -144.00(-13.70%)
May 17, 2019 1128 1147 1042 1051 203 -88.80(-7.79%)
May 16, 2019 1202 1219 1116 1140 59 -31.20(-2.66%)
May 15, 2019 1200 1200 1154 1171 42 -7.20(-0.61%)
May 14, 2019 1176 1200 1128 1178 45 +24.00(+2.08%)
May 13, 2019 1212 1222 1128 1154 72 -45.60(-3.80%)
May 10, 2019 1229 1229 1154 1200 174 -22.80(-1.86%)
May 09, 2019 1282 1282 1176 1223 317 -44.40(-3.50%)
May 08, 2019 1291 1307 1238 1267 229 -24.00(-1.86%)
May 07, 2019 1198 1339 1198 1291 543 +84.00(+6.96%)
May 06, 2019 1183 1234 1142 1207 167 -31.20(-2.52%)
May 03, 2019 1173 1238 1164 1238 118 +21.60(+1.78%)
May 02, 2019 1174 1224 1128 1217 128 +55.20(+4.75%)
May 01, 2019 1162 1200 1116 1162 136 -2.40(-0.21%)
Apr 30, 2019 1126 1176 1104 1164 337 +25.20(+2.21%)
Apr 29, 2019 1145 1152 1106 1139 283 -3.60(-0.32%)
Apr 26, 2019 1159 1176 1104 1142 418 -16.80(-1.45%)
Apr 25, 2019 1270 1270 1121 1159 423 -72.00(-5.85%)
Apr 24, 2019 1241 1289 1200 1231 338 -14.40(-1.16%)
Apr 23, 2019 1243 1313 1226 1246 731 +4.80(+0.39%)
Apr 22, 2019 1217 1320 1217 1241 396 -28.80(-2.27%)
Apr 18, 2019 1154 1320 1138 1270 1,025 +105.60(+9.07%)
Apr 17, 2019 1193 1248 1116 1164 883 -21.60(-1.82%)
Apr 16, 2019 1296 1346 1027 1186 1,123 -110.40(-8.52%)
Apr 15, 2019 1325 1373 1296 1296 400 -76.80(-5.59%)
Apr 12, 2019 1409 1440 1306 1373 1,124 +26.40(+1.96%)
Apr 11, 2019 1368 1440 1332 1346 588 -24.00(-1.75%)
Apr 10, 2019 1536 1550 1363 1370 940 -160.80(-10.50%)
Apr 09, 2019 1488 1620 1488 1531 601 -2.40(-0.16%)
Apr 08, 2019 1526 1632 1476 1534 1,242 +50.40(+3.40%)
Apr 05, 2019 1438 1649 1438 1483 2,120 +72.00(+5.10%)
Apr 04, 2019 1740 1800 1404 1411 2,845 -312.00(-18.11%)
Apr 03, 2019 1282 1884 1248 1723 7,533 +489.60(+39.69%)
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.