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 (%)
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%)
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.