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 (%)
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%)
Dec 01, 2020 636.00 748.80 628.80 748.80 258 +110.40(+17.29%)
Nov 30, 2020 595.20 667.20 595.20 638.40 205 +36.00(+5.98%)
Nov 27, 2020 595.20 624.00 580.80 602.40 119 +14.40(+2.45%)
Nov 25, 2020 609.60 657.60 588.00 588.00 149 -10.80(-1.80%)
Nov 24, 2020 618.36 619.20 578.40 598.80 36 +3.60(+0.60%)
Nov 23, 2020 547.20 607.20 546.24 595.20 150 +45.60(+8.30%)
Nov 20, 2020 544.49 564.00 544.49 549.60 39 -4.80(-0.87%)
Nov 19, 2020 576.00 576.00 516.00 554.40 304 -26.40(-4.55%)
Nov 18, 2020 602.40 602.40 578.40 580.80 36 -4.80(-0.82%)
Nov 17, 2020 528.00 621.60 528.00 585.60 577 +57.60(+10.91%)
Nov 16, 2020 559.20 559.37 528.00 528.00 51 -36.00(-6.38%)
Nov 13, 2020 564.00 564.00 554.40 564.00 20 -4.80(-0.84%)
Nov 12, 2020 561.07 597.60 561.07 568.80 143 +4.97(+0.88%)
Nov 11, 2020 552.00 571.20 542.40 563.83 173 +14.23(+2.59%)
Nov 10, 2020 501.60 567.05 492.00 549.60 389 +43.20(+8.53%)
Nov 09, 2020 507.05 513.60 491.35 506.40 174 -7.20(-1.40%)
Nov 06, 2020 524.59 532.68 494.40 513.60 166 -14.40(-2.73%)
Nov 05, 2020 518.40 534.00 516.00 528.00 92 -14.40(-2.65%)
Nov 04, 2020 554.40 568.80 504.53 542.40 222 -24.00(-4.24%)
Nov 03, 2020 569.04 569.04 542.40 566.40 108 -4.80(-0.84%)
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.