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 (%)
Feb 26, 2021 880.80 952.80 840.00 842.40 904 -28.80(-3.31%)
Feb 25, 2021 919.20 994.90 864.00 871.20 811 -115.20(-11.68%)
Feb 24, 2021 921.60 1054 921.60 986.40 1,101 +64.80(+7.03%)
Feb 23, 2021 988.80 1006 876.00 921.60 787 -127.20(-12.13%)
Feb 22, 2021 1183 1267 1049 1049 2,690 -312.00(-22.93%)
Feb 19, 2021 1183 1488 1176 1361 5,616 +148.80(+12.28%)
Feb 18, 2021 1224 1337 1118 1212 5,069 -319.20(-20.85%)
Feb 17, 2021 1006 2316 984.00 1531 41,498 +588.00(+62.34%)
Feb 16, 2021 974.40 1032 924.00 943.20 1,033 -4.80(-0.51%)
Feb 12, 2021 856.80 948.00 856.80 948.00 1,150 +96.00(+11.27%)
Feb 11, 2021 816.00 885.60 816.00 852.00 451 +43.20(+5.34%)
Feb 10, 2021 828.00 873.60 758.40 808.80 928 -28.80(-3.44%)
Feb 09, 2021 847.20 900.00 804.00 837.60 1,054 -2.40(-0.29%)
Feb 08, 2021 832.80 1008 770.40 840.00 2,621 +38.40(+4.79%)
Feb 05, 2021 748.80 828.00 736.80 801.60 1,487 +67.20(+9.15%)
Feb 04, 2021 753.60 756.00 719.76 734.40 440 +24.00(+3.38%)
Feb 03, 2021 729.60 734.40 705.60 710.40 586 -2.40(-0.34%)
Feb 02, 2021 650.40 739.20 650.40 712.80 687 +57.60(+8.79%)
Feb 01, 2021 679.20 679.20 638.42 655.20 39 -4.80(-0.73%)
Jan 29, 2021 679.20 710.38 650.40 660.00 253 -16.80(-2.48%)
Jan 28, 2021 727.20 729.60 650.40 676.80 131 -28.80(-4.08%)
Jan 27, 2021 672.00 739.20 669.60 705.60 509 +38.40(+5.76%)
Jan 26, 2021 681.60 710.71 664.80 667.20 36 -14.40(-2.11%)
Jan 25, 2021 696.00 708.00 660.00 681.60 128 +2.40(+0.35%)
Jan 22, 2021 679.20 679.20 664.80 679.20 22 +3.41(+0.50%)
Jan 21, 2021 660.00 681.60 648.00 675.79 90 +15.79(+2.39%)
Jan 20, 2021 652.80 665.26 650.40 660.00 29 -7.20(-1.08%)
Jan 19, 2021 667.20 692.59 645.60 667.20 125 -9.60(-1.42%)
Jan 15, 2021 669.60 708.00 626.40 676.80 292 -2.40(-0.35%)
Jan 14, 2021 657.60 688.80 614.40 679.20 672 +43.20(+6.79%)
Jan 13, 2021 679.03 679.03 624.00 636.00 155 -19.20(-2.93%)
Jan 12, 2021 669.60 691.18 638.40 655.20 245 -2.40(-0.36%)
Jan 11, 2021 607.20 700.80 600.00 657.60 313 -50.40(-7.12%)
Jan 08, 2021 648.00 748.80 624.70 708.00 1,656 +115.20(+19.43%)
Jan 07, 2021 547.20 636.00 547.20 592.80 985 +50.40(+9.29%)
Jan 06, 2021 554.40 559.20 528.65 542.40 165 +0.00(+0.00%)
Jan 05, 2021 566.40 573.60 530.40 542.40 187 -16.80(-3.00%)
Jan 04, 2021 578.40 588.50 549.60 559.20 125 -4.80(-0.85%)
Dec 31, 2020 564.00 564.00 564.00 4,685 -43.20(-7.11%)
Dec 30, 2020 523.87 712.63 523.87 607.20 4,685 +79.20(+15.00%)
Dec 29, 2020 549.60 549.60 516.00 528.00 220 -19.20(-3.51%)
Dec 28, 2020 520.80 559.20 518.40 547.20 705 +33.60(+6.54%)
Dec 24, 2020 523.20 527.95 509.04 513.60 46 -7.20(-1.38%)
Dec 23, 2020 513.60 525.60 511.20 520.80 96 -7.20(-1.36%)
Dec 22, 2020 540.00 540.00 508.80 528.00 175 +0.00(+0.00%)
Dec 21, 2020 535.20 552.00 523.20 528.00 187 +4.80(+0.92%)
Dec 18, 2020 535.20 542.40 520.92 523.20 194 -7.20(-1.36%)
Dec 17, 2020 518.40 576.00 508.80 530.40 1,056 +7.20(+1.38%)
Dec 16, 2020 511.20 597.60 506.40 523.20 1,257 +1.22(+0.23%)
Dec 15, 2020 496.80 539.47 496.80 521.98 178 -1.22(-0.23%)
Dec 14, 2020 501.60 523.20 501.60 523.20 227 -2.40(-0.46%)
Dec 11, 2020 542.40 549.86 499.20 525.60 598 -28.80(-5.19%)
Dec 10, 2020 578.40 578.40 552.00 554.40 789 -9.60(-1.70%)
Dec 09, 2020 600.00 624.53 564.00 564.00 683 -84.00(-12.96%)
Dec 08, 2020 684.00 688.80 621.60 648.00 472 -45.60(-6.57%)
Dec 07, 2020 724.80 736.80 691.20 693.60 54 -21.60(-3.02%)
Dec 04, 2020 684.46 715.20 674.42 715.20 20 -4.80(-0.67%)
Dec 03, 2020 756.00 765.60 720.00 720.00 129 +26.40(+3.81%)
Dec 02, 2020 741.60 756.00 658.70 693.60 199 -55.20(-7.37%)
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.