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, 2024 1.100 0 +0.08(+7.32%)
Jan 26, 2024 1.020 1.110 0.9000 1.025 234,228 -0.06(-5.09%)
Jan 25, 2024 1.060 1.245 1.060 1.080 366,981 +0.03(+2.86%)
Jan 24, 2024 1.170 1.380 1.014 1.050 476,587 -0.01(-0.94%)
Jan 23, 2024 1.020 1.140 1.000 1.060 36,089 +0.04(+3.92%)
Jan 22, 2024 1.040 1.080 0.9820 1.020 55,684 -0.02(-1.92%)
Jan 19, 2024 1.010 1.090 0.9500 1.040 105,641 +0.03(+2.97%)
Jan 18, 2024 0.9900 1.100 0.9167 1.010 103,063 +0.00(+0.00%)
Jan 17, 2024 1.040 1.060 0.9443 1.010 25,374 +0.00(+0.00%)
Jan 16, 2024 1.000 1.030 0.9070 1.010 91,459 +0.00(+0.00%)
Jan 12, 2024 1.020 1.110 0.9642 1.010 77,824 +0.01(+1.00%)
Jan 11, 2024 1.220 1.250 0.8983 1.000 232,192 -0.20(-16.67%)
Jan 10, 2024 1.440 1.510 1.190 1.200 180,615 -0.23(-16.08%)
Jan 09, 2024 1.530 1.530 1.400 1.430 98,422 -0.05(-3.38%)
Jan 08, 2024 1.410 1.515 1.410 1.480 67,716 +0.07(+4.96%)
Jan 05, 2024 1.540 1.570 1.410 1.410 99,921 -0.06(-4.08%)
Jan 04, 2024 1.540 1.620 1.400 1.470 150,932 -0.06(-3.92%)
Jan 03, 2024 1.530 1.700 1.400 1.530 235,694 +0.02(+1.32%)
Jan 02, 2024 1.590 1.740 1.450 1.510 383,196 +0.01(+0.67%)
Dec 29, 2023 1.420 1.620 1.400 1.500 190,025 +0.09(+6.38%)
Dec 28, 2023 1.560 1.620 1.400 1.410 148,152 -0.15(-9.62%)
Dec 27, 2023 1.400 1.587 1.330 1.560 242,439 +0.19(+13.87%)
Dec 26, 2023 1.270 1.450 1.250 1.370 124,863 +0.11(+8.73%)
Dec 22, 2023 1.310 1.460 1.200 1.260 156,429 -0.07(-5.26%)
Dec 21, 2023 1.170 1.580 1.170 1.330 731,758 +0.19(+16.67%)
Dec 20, 2023 1.100 1.200 1.050 1.140 169,757 +0.04(+3.64%)
Dec 19, 2023 1.190 1.190 1.080 1.100 98,881 -0.09(-7.56%)
Dec 18, 2023 1.210 1.211 1.150 1.190 118,763 +0.03(+2.59%)
Dec 15, 2023 1.130 1.230 1.130 1.160 101,855 +0.03(+2.65%)
Dec 14, 2023 1.140 1.220 1.050 1.130 132,572 -0.02(-1.74%)
Dec 13, 2023 1.140 1.150 1.030 1.150 81,054 +0.01(+0.88%)
Dec 12, 2023 1.220 1.220 1.100 1.140 130,960 +0.03(+2.70%)
Dec 11, 2023 1.160 1.210 1.050 1.110 162,059 -0.11(-9.02%)
Dec 08, 2023 1.390 1.390 1.130 1.220 308,987 +0.05(+4.27%)
Dec 07, 2023 1.100 1.360 1.020 1.170 569,668 +0.15(+14.63%)
Dec 06, 2023 0.8800 1.060 0.8340 1.021 274,820 +0.15(+16.58%)
Dec 05, 2023 0.9899 0.9899 0.8310 0.8755 210,506 -0.13(-13.32%)
Dec 04, 2023 1.000 1.080 0.9419 1.010 453,541 +0.12(+12.98%)
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.