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 31, 2022 98.40 98.40 101.93 7,364 +3.00(+3.03%)
Jan 28, 2022 93.60 100.80 91.22 98.93 7,395 +5.81(+6.24%)
Jan 27, 2022 98.40 98.16 92.40 93.12 4,911 -3.41(-3.53%)
Jan 26, 2022 100.80 101.50 93.82 96.53 8,660 -0.10(-0.10%)
Jan 25, 2022 81.60 100.80 82.75 96.62 9,334 +9.50(+10.91%)
Jan 24, 2022 87.86 88.78 80.16 87.12 11,048 -5.38(-5.81%)
Jan 21, 2022 93.60 95.50 89.54 92.50 7,338 -3.02(-3.17%)
Jan 20, 2022 93.60 103.20 93.84 95.52 9,834 +0.00(+0.00%)
Jan 19, 2022 88.80 100.08 88.32 95.52 10,934 +5.57(+6.19%)
Jan 18, 2022 91.20 93.24 87.60 89.95 8,145 -2.45(-2.65%)
Jan 14, 2022 92.40 0 -14.64(-13.68%)
Jan 13, 2022 112.80 117.60 105.60 107.04 8,344 -4.73(-4.23%)
Jan 12, 2022 115.20 114.12 106.13 111.77 10,250 +6.00(+5.67%)
Jan 11, 2022 100.56 114.91 99.96 105.77 12,821 +1.46(+1.40%)
Jan 10, 2022 105.84 107.76 100.80 104.30 12,339 -7.03(-6.32%)
Jan 07, 2022 114.98 119.71 110.74 111.34 10,493 -4.97(-4.27%)
Jan 06, 2022 115.44 118.34 108.55 116.30 11,581 +0.07(+0.06%)
Jan 05, 2022 124.80 127.20 115.30 116.23 16,442 -10.56(-8.33%)
Jan 04, 2022 129.60 133.20 124.85 126.79 11,515 -4.97(-3.77%)
Jan 03, 2022 127.20 135.48 126.26 131.76 17,977 +6.31(+5.03%)
Dec 31, 2021 128.40 132.70 122.93 125.45 24,197 -3.48(-2.70%)
Dec 30, 2021 134.66 134.66 126.02 128.93 32,659 -2.74(-2.08%)
Dec 29, 2021 141.60 144.00 127.92 131.66 81,952 -34.73(-20.87%)
Dec 28, 2021 177.60 192.00 147.72 166.39 76,960 -56.81(-25.45%)
Dec 27, 2021 139.20 240.00 133.13 223.20 65,903 +85.78(+62.42%)
Dec 23, 2021 132.12 139.18 125.09 137.42 18,310 +3.26(+2.43%)
Dec 22, 2021 136.94 142.03 132.62 134.16 22,241 -10.73(-7.40%)
Dec 21, 2021 162.00 166.80 142.15 144.89 48,494 -3.91(-2.63%)
Dec 20, 2021 192.00 193.42 144.50 148.80 36,946 -8.93(-5.66%)
Dec 17, 2021 195.07 201.60 153.60 157.73 48,666 -12.67(-7.44%)
Dec 16, 2021 240.00 259.20 168.43 170.40 89,712 -13.39(-7.29%)
Dec 15, 2021 174.14 184.80 168.55 183.79 10,844 +4.61(+2.57%)
Dec 14, 2021 180.00 189.58 172.80 179.18 11,643 -0.89(-0.49%)
Dec 13, 2021 177.60 192.00 167.35 180.07 3,949 -5.02(-2.71%)
Dec 10, 2021 201.60 206.38 184.82 185.09 10,964 -8.81(-4.54%)
Dec 09, 2021 182.40 208.80 174.00 193.90 17,197 +8.90(+4.81%)
Dec 08, 2021 181.68 193.90 172.80 184.99 3,814 -2.02(-1.08%)
Dec 07, 2021 177.60 194.40 176.40 187.01 8,260 +15.29(+8.90%)
Dec 06, 2021 151.20 180.00 134.42 171.72 16,477 +14.74(+9.39%)
Dec 03, 2021 189.60 191.76 152.40 156.98 23,177 -34.85(-18.17%)
Dec 02, 2021 204.00 204.00 184.80 191.83 12,354 -10.97(-5.41%)
Dec 01, 2021 230.40 235.25 199.20 202.80 13,772 -25.32(-11.10%)
Nov 30, 2021 235.20 238.80 218.64 228.12 10,779 -7.56(-3.21%)
Nov 29, 2021 254.40 256.80 232.97 235.68 14,189 -13.92(-5.58%)
Nov 26, 2021 240.00 249.60 240.00 249.60 10,880 -2.40(-0.95%)
Nov 24, 2021 244.80 252.00 242.40 252.00 11,653 -2.40(-0.94%)
Nov 23, 2021 242.40 259.20 240.00 254.40 13,975 +4.80(+1.92%)
Nov 22, 2021 256.80 261.60 242.42 249.60 12,531 -9.60(-3.70%)
Nov 19, 2021 247.20 264.00 247.20 259.20 5,258 +7.20(+2.86%)
Nov 18, 2021 264.00 254.40 252.00 252.00 11,250 -14.40(-5.41%)
Nov 17, 2021 266.40 279.60 261.60 266.40 10,661 +0.00(+0.00%)
Nov 16, 2021 273.60 273.60 261.60 266.40 15,269 -16.80(-5.93%)
Nov 15, 2021 288.00 292.78 278.40 283.20 10,410 -4.80(-1.67%)
Nov 12, 2021 285.60 292.80 278.40 288.00 14,325 -2.40(-0.83%)
Nov 11, 2021 292.80 302.40 283.20 290.40 18,653 -31.20(-9.70%)
Nov 10, 2021 319.20 321.60 40,080 -7.20(-2.19%)
Nov 09, 2021 336.00 355.20 312.00 328.80 77,197 +19.20(+6.20%)
Nov 08, 2021 307.20 321.60 302.40 309.60 29,687 +7.20(+2.38%)
Nov 05, 2021 307.20 312.00 295.20 302.40 16,002 +2.40(+0.80%)
Nov 04, 2021 312.00 315.60 300.00 300.00 23,163 -9.60(-3.10%)
Nov 03, 2021 316.80 321.60 297.60 309.60 27,891 -9.60(-3.01%)
Nov 02, 2021 307.20 338.40 292.80 319.20 66,594 +12.00(+3.91%)
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.