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

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 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, 2021 276.00 290.40 247.20 268.80 19,641 -4.80(-1.75%)
Sep 29, 2021 300.00 304.80 271.20 273.60 17,556 -21.60(-7.32%)
Sep 28, 2021 307.20 314.09 292.80 295.20 12,747 -24.00(-7.52%)
Sep 27, 2021 307.20 321.60 304.80 319.20 24,629 +9.60(+3.10%)
Sep 24, 2021 304.80 331.20 300.00 309.60 31,788 +2.40(+0.78%)
Sep 23, 2021 312.00 348.48 303.60 307.20 36,681 -2.40(-0.78%)
Sep 22, 2021 302.40 314.40 300.00 309.60 4,336 +9.60(+3.20%)
Sep 21, 2021 300.00 309.60 292.80 300.00 4,025 -2.40(-0.79%)
Sep 20, 2021 304.80 307.20 292.80 302.40 9,374 -19.20(-5.97%)
Sep 17, 2021 314.40 324.00 307.20 321.60 7,493 +2.40(+0.75%)
Sep 16, 2021 300.00 331.20 288.00 319.20 23,314 +19.20(+6.40%)
Sep 15, 2021 292.80 304.80 280.80 300.00 8,474 +7.20(+2.46%)
Sep 14, 2021 316.80 318.19 286.80 292.80 12,889 -26.40(-8.27%)
Sep 13, 2021 324.00 326.50 309.60 319.20 15,636 -4.80(-1.48%)
Sep 10, 2021 324.00 331.20 314.40 324.00 7,096 -4.80(-1.46%)
Sep 09, 2021 316.80 331.20 316.80 328.80 9,237 +14.40(+4.58%)
Sep 08, 2021 331.20 333.60 312.00 314.40 11,253 -16.80(-5.07%)
Sep 07, 2021 350.40 357.60 326.40 331.20 18,574 -26.40(-7.38%)
Sep 03, 2021 362.40 372.00 333.60 357.60 26,242 -7.20(-1.97%)
Sep 02, 2021 355.20 379.20 343.20 364.80 30,452 +12.00(+3.40%)
Sep 01, 2021 372.00 381.60 333.60 352.80 59,636 -2.40(-0.68%)
Aug 31, 2021 319.20 355.20 319.20 355.20 10,284 +33.60(+10.45%)
Aug 30, 2021 331.20 331.20 314.40 321.60 5,667 -4.80(-1.47%)
Aug 27, 2021 312.00 338.40 307.20 326.40 12,748 +12.00(+3.82%)
Aug 26, 2021 321.60 324.00 307.20 314.40 9,155 -12.00(-3.68%)
Aug 25, 2021 352.80 393.58 316.80 326.40 67,330 -7.20(-2.16%)
Aug 24, 2021 326.40 336.00 314.40 333.60 15,759 +0.00(+0.00%)
Aug 23, 2021 321.60 333.60 300.00 333.60 14,648 +19.20(+6.11%)
Aug 20, 2021 304.80 318.74 302.40 314.40 9,656 +0.00(+0.00%)
Aug 19, 2021 324.00 333.60 312.00 314.40 10,147 -21.60(-6.43%)
Aug 18, 2021 338.40 357.60 328.80 336.00 23,810 -31.20(-8.50%)
Aug 17, 2021 420.00 453.60 340.80 367.20 184,871 +4.80(+1.32%)
Aug 16, 2021 372.00 379.20 345.60 362.40 16,811 -16.80(-4.43%)
Aug 13, 2021 468.00 475.20 364.80 379.20 122,958 -122.40(-24.40%)
Aug 12, 2021 415.20 544.80 410.40 501.60 1,081,635 +196.80(+64.57%)
Aug 11, 2021 314.40 314.40 300.00 304.80 1,725 -2.40(-0.78%)
Aug 10, 2021 316.80 319.06 302.40 307.20 2,429 -4.80(-1.54%)
Aug 09, 2021 319.20 340.80 309.60 312.00 8,924 +2.40(+0.78%)
Aug 06, 2021 312.00 328.80 302.40 309.60 2,182 -9.60(-3.01%)
Aug 05, 2021 309.60 333.60 300.00 319.20 6,804 +21.60(+7.26%)
Aug 04, 2021 309.60 323.81 295.20 297.60 2,752 -19.20(-6.06%)
Aug 03, 2021 321.60 345.60 304.80 316.80 5,410 -7.20(-2.22%)
Aug 02, 2021 316.80 326.40 302.40 324.00 2,631 +12.00(+3.85%)
Jul 30, 2021 300.00 316.80 300.00 312.00 2,475 +9.60(+3.17%)
Jul 29, 2021 321.60 321.60 300.00 302.40 2,322 -14.40(-4.55%)
Jul 28, 2021 307.20 321.60 302.40 316.80 2,887 +7.20(+2.33%)
Jul 27, 2021 350.40 350.40 292.80 309.60 12,334 -16.80(-5.15%)
Jul 26, 2021 304.80 400.80 304.80 326.40 16,123 +24.00(+7.94%)
Jul 23, 2021 338.40 340.80 292.80 302.40 6,710 -50.40(-14.29%)
Jul 22, 2021 350.40 386.40 336.00 352.80 7,878 +0.00(+0.00%)
Jul 21, 2021 362.40 364.80 340.80 352.80 5,581 +7.20(+2.08%)
Jul 20, 2021 374.40 393.60 343.20 345.60 4,440 -33.60(-8.86%)
Jul 19, 2021 398.40 408.00 367.20 379.20 5,626 -38.40(-9.20%)
Jul 16, 2021 446.40 451.20 400.80 417.60 6,285 -28.80(-6.45%)
Jul 15, 2021 492.00 494.40 441.60 446.40 6,449 -33.60(-7.00%)
Jul 14, 2021 520.80 542.40 463.20 480.00 9,033 -40.80(-7.83%)
Jul 13, 2021 508.80 660.00 496.80 520.80 31,500 +36.00(+7.43%)
Jul 12, 2021 528.00 532.80 465.60 484.80 6,201 -45.60(-8.60%)
Jul 09, 2021 568.80 578.40 528.00 530.40 6,960 -36.00(-6.36%)
Jul 08, 2021 520.80 612.00 518.40 566.40 11,554 -31.20(-5.22%)
Jul 07, 2021 720.00 732.00 542.40 597.60 38,654 -134.40(-18.36%)
Jul 06, 2021 441.60 873.60 439.20 732.00 173,452 +300.00(+69.44%)
Jul 02, 2021 506.40 552.00 427.20 432.00 10,802 -103.20(-19.28%)
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.