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 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%)
Jul 01, 2021 504.00 552.00 439.20 535.20 28,884 +16.80(+3.24%)
Jun 30, 2021 645.60 672.00 494.40 518.40 68,954 -168.00(-24.48%)
Jun 29, 2021 369.60 686.40 360.00 686.40 168,741 +343.20(+100.00%)
Jun 28, 2021 333.60 354.46 328.80 343.20 4,329 +4.80(+1.42%)
Jun 25, 2021 331.20 343.20 326.40 338.40 695 +2.40(+0.71%)
Jun 24, 2021 343.20 345.05 319.20 336.00 2,304 -16.80(-4.76%)
Jun 23, 2021 333.60 355.20 324.00 352.80 3,591 +28.80(+8.89%)
Jun 22, 2021 321.60 333.60 316.80 324.00 531 -7.20(-2.17%)
Jun 21, 2021 324.00 332.26 309.60 331.20 857 -4.80(-1.43%)
Jun 18, 2021 343.20 352.37 326.40 336.00 1,287 -9.60(-2.78%)
Jun 17, 2021 362.40 370.80 340.80 345.60 1,287 -24.00(-6.49%)
Jun 16, 2021 355.20 372.00 355.20 369.60 888 +4.80(+1.32%)
Jun 15, 2021 381.60 384.31 352.80 364.80 2,352 -12.00(-3.18%)
Jun 14, 2021 362.40 391.20 357.60 376.80 4,476 +16.80(+4.67%)
Jun 11, 2021 369.60 369.60 340.80 360.00 2,479 -4.80(-1.32%)
Jun 10, 2021 338.40 372.00 333.60 364.80 7,299 +28.80(+8.57%)
Jun 09, 2021 343.20 357.60 326.40 336.00 2,575 -24.00(-6.67%)
Jun 08, 2021 331.20 360.00 328.80 360.00 3,854 +31.20(+9.49%)
Jun 07, 2021 314.40 329.93 312.00 328.80 985 +14.40(+4.58%)
Jun 04, 2021 321.60 331.20 309.60 314.40 1,002 -12.00(-3.68%)
Jun 03, 2021 326.40 331.20 309.60 326.40 1,161 +12.00(+3.82%)
Jun 02, 2021 324.00 343.20 309.60 314.40 1,844 -16.80(-5.07%)
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.