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, 2019 727.20 800.76 727.20 787.20 24 +35.35(+4.70%)
Sep 27, 2019 823.20 849.60 726.43 751.85 244 -66.55(-8.13%)
Sep 26, 2019 895.20 952.80 816.98 818.40 67 -69.60(-7.84%)
Sep 25, 2019 876.00 906.94 847.20 888.00 31 +19.20(+2.21%)
Sep 24, 2019 914.40 923.16 868.80 868.80 69 +0.00(+0.00%)
Sep 23, 2019 858.53 933.60 858.53 868.80 122 -26.40(-2.95%)
Sep 20, 2019 856.80 904.80 844.80 895.20 26 +4.80(+0.54%)
Sep 19, 2019 897.60 933.60 780.00 890.40 173 -14.40(-1.59%)
Sep 18, 2019 888.00 933.31 864.00 904.80 68 +26.40(+3.01%)
Sep 17, 2019 1010 1067 878.40 878.40 276 -189.60(-17.75%)
Sep 16, 2019 1061 1099 1032 1068 51 -24.10(-2.21%)
Sep 13, 2019 1063 1104 1032 1092 54 +29.86(+2.81%)
Sep 12, 2019 1071 1079 1028 1062 49 -3.36(-0.32%)
Sep 11, 2019 1094 1094 1022 1066 63 -50.40(-4.52%)
Sep 10, 2019 1126 1176 1104 1116 144 -9.60(-0.85%)
Sep 09, 2019 976.80 1159 969.60 1126 522 +151.20(+15.52%)
Sep 06, 2019 998.40 998.40 938.40 974.40 48 -33.60(-3.33%)
Sep 05, 2019 1008 1063 967.20 1008 215 +0.00(+0.00%)
Sep 04, 2019 873.60 1020 871.22 1008 457 +116.04(+13.01%)
Sep 03, 2019 816.00 912.89 806.40 891.96 147 +80.76(+9.96%)
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%)
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.