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, 2022 134.40 134.40 112.80 115.18 35,272 -27.77(-19.43%)
Sep 29, 2022 144.00 168.00 129.60 142.94 55,954 -11.93(-7.70%)
Sep 28, 2022 132.00 199.20 129.60 154.87 98,365 +10.87(+7.55%)
Sep 27, 2022 141.60 153.72 117.60 144.00 60,714 +23.30(+19.31%)
Sep 26, 2022 381.60 398.40 110.42 120.70 108,951 -263.30(-68.57%)
Sep 23, 2022 412.80 444.00 369.60 384.00 6,951 -36.00(-8.57%)
Sep 22, 2022 400.80 435.60 391.20 420.00 11,148 +16.80(+4.17%)
Sep 21, 2022 398.40 451.20 372.00 403.20 13,219 -124.92(-23.65%)
Sep 20, 2022 328.80 530.40 314.40 528.12 10,924 +199.32(+60.62%)
Sep 19, 2022 331.20 343.08 309.60 328.80 2,342 -19.20(-5.52%)
Sep 16, 2022 340.80 355.20 324.00 348.00 4,172 -2.40(-0.68%)
Sep 15, 2022 345.60 352.80 337.20 350.40 2,232 +4.80(+1.39%)
Sep 14, 2022 379.20 379.20 345.60 345.60 2,798 -33.60(-8.86%)
Sep 13, 2022 352.80 396.00 338.40 379.20 5,181 +19.20(+5.33%)
Sep 12, 2022 343.20 372.00 337.20 360.00 5,725 +19.20(+5.63%)
Sep 09, 2022 312.00 343.20 312.00 340.80 4,043 +28.80(+9.23%)
Sep 08, 2022 314.40 321.60 307.20 312.00 2,307 -9.60(-2.99%)
Sep 07, 2022 316.80 328.80 312.48 321.60 2,336 +0.00(+0.00%)
Sep 06, 2022 314.40 328.80 309.60 321.60 2,798 -2.40(-0.74%)
Sep 02, 2022 324.00 338.40 307.20 324.00 3,648 -4.80(-1.46%)
Sep 01, 2022 324.00 338.40 316.82 328.80 2,836 -4.80(-1.44%)
Aug 31, 2022 350.40 350.40 324.00 333.60 2,694 -9.60(-2.80%)
Aug 30, 2022 336.00 355.20 333.60 343.20 2,794 -2.40(-0.69%)
Aug 29, 2022 314.40 348.00 312.48 345.60 3,182 +16.80(+5.11%)
Aug 26, 2022 338.40 362.42 314.40 328.80 4,976 -19.20(-5.52%)
Aug 25, 2022 331.20 350.40 325.20 348.00 3,213 +16.80(+5.07%)
Aug 24, 2022 319.20 331.20 312.00 331.20 3,081 +9.60(+2.99%)
Aug 23, 2022 319.20 321.60 307.20 321.60 2,723 -9.60(-2.90%)
Aug 22, 2022 309.60 331.20 297.60 331.20 3,276 +9.60(+2.99%)
Aug 19, 2022 328.80 338.40 307.20 321.60 2,861 -7.20(-2.19%)
Aug 18, 2022 350.40 350.40 324.00 328.80 3,393 -21.60(-6.16%)
Aug 17, 2022 326.40 355.20 326.40 350.40 4,363 +12.00(+3.55%)
Aug 16, 2022 316.80 338.40 312.00 338.40 3,423 +16.80(+5.22%)
Aug 15, 2022 338.40 344.40 316.80 321.60 3,325 -24.00(-6.94%)
Aug 12, 2022 338.40 355.20 333.60 345.60 4,182 +9.60(+2.86%)
Aug 11, 2022 321.60 343.20 321.60 336.00 3,305 +4.80(+1.45%)
Aug 10, 2022 314.40 331.20 304.80 331.20 3,257 +26.40(+8.66%)
Aug 09, 2022 319.20 336.00 302.40 304.80 4,666 -36.00(-10.56%)
Aug 08, 2022 350.40 352.80 330.00 340.80 3,233 -2.40(-0.70%)
Aug 05, 2022 333.60 348.00 326.40 343.20 4,399 +9.60(+2.88%)
Aug 04, 2022 331.20 338.50 321.60 333.60 2,889 -2.40(-0.71%)
Aug 03, 2022 304.80 336.00 300.00 336.00 4,159 +21.60(+6.87%)
Aug 02, 2022 278.40 321.60 271.20 314.40 4,528 +33.60(+11.97%)
Aug 01, 2022 336.00 338.40 258.00 280.80 7,769 -69.60(-19.86%)
Jul 29, 2022 348.00 357.60 343.20 350.40 4,433 +2.40(+0.69%)
Jul 28, 2022 340.80 354.00 331.20 348.00 3,608 +4.80(+1.40%)
Jul 27, 2022 307.20 345.60 307.20 343.20 11,356 +33.60(+10.85%)
Jul 26, 2022 300.00 319.20 291.34 309.60 3,062 +2.40(+0.78%)
Jul 25, 2022 309.60 316.78 297.60 307.20 2,774 -12.00(-3.76%)
Jul 22, 2022 316.80 324.00 307.32 319.20 4,005 +2.40(+0.76%)
Jul 21, 2022 302.40 316.80 292.80 316.80 4,144 +2.40(+0.76%)
Jul 20, 2022 297.60 316.80 295.20 314.40 10,037 +14.40(+4.80%)
Jul 19, 2022 271.20 300.00 256.80 300.00 12,905 +26.40(+9.65%)
Jul 18, 2022 261.60 276.00 244.80 273.60 11,230 +12.00(+4.59%)
Jul 15, 2022 197.06 271.08 197.06 261.60 12,461 +57.70(+28.30%)
Jul 14, 2022 184.80 204.00 180.46 203.90 11,234 +4.70(+2.36%)
Jul 13, 2022 151.20 213.50 151.20 199.20 41,094 +39.00(+24.34%)
Jul 12, 2022 157.20 160.80 155.52 160.20 1,739 -0.60(-0.37%)
Jul 11, 2022 160.80 163.80 156.02 160.80 4,995 -4.34(-2.63%)
Jul 08, 2022 161.90 175.20 160.82 165.14 6,552 +1.15(+0.70%)
Jul 07, 2022 148.80 168.00 148.94 163.99 13,698 +20.88(+14.59%)
Jul 06, 2022 158.40 167.64 137.57 143.11 38,806 -18.02(-11.19%)
Jul 05, 2022 151.20 165.58 151.20 161.14 4,972 +5.16(+3.31%)
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.