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 (%)
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%)
Jul 01, 2022 148.80 160.20 148.80 155.98 2,323 +1.18(+0.76%)
Jun 30, 2022 143.78 159.86 143.78 154.80 5,201 +4.08(+2.71%)
Jun 29, 2022 144.65 155.98 144.02 150.72 7,959 -0.48(-0.32%)
Jun 28, 2022 160.82 162.96 142.85 151.20 18,478 -9.60(-5.97%)
Jun 27, 2022 304.80 307.20 156.48 160.80 68,067 -86.40(-34.95%)
Jun 24, 2022 331.20 331.20 237.60 247.20 27,484 -48.00(-16.26%)
Jun 23, 2022 266.40 312.00 264.00 295.20 11,531 +21.60(+7.89%)
Jun 22, 2022 271.20 307.20 259.20 273.60 19,917 +2.40(+0.88%)
Jun 21, 2022 266.40 288.00 264.00 271.20 11,994 +19.20(+7.62%)
Jun 17, 2022 292.80 295.20 252.00 252.00 25,400 -16.80(-6.25%)
Jun 16, 2022 280.80 348.00 264.00 268.80 79,319 -4.80(-1.75%)
Jun 15, 2022 295.20 312.00 268.80 273.60 19,514 +7.20(+2.70%)
Jun 14, 2022 309.60 321.29 247.20 266.40 33,315 -67.20(-20.14%)
Jun 13, 2022 324.00 352.80 288.00 333.60 101,670 +21.60(+6.92%)
Jun 10, 2022 252.00 391.20 214.66 312.00 340,699 +43.20(+16.07%)
Jun 09, 2022 93.60 355.20 88.87 268.80 1,150,480 +176.06(+189.86%)
Jun 08, 2022 92.40 95.09 91.20 92.74 5,764 +3.22(+3.59%)
Jun 07, 2022 96.00 98.40 88.80 89.52 13,391 -7.18(-7.42%)
Jun 06, 2022 91.20 98.40 91.20 96.70 9,837 +8.38(+9.48%)
Jun 03, 2022 82.92 89.76 81.60 88.32 7,912 +7.99(+9.95%)
Jun 02, 2022 79.20 83.90 79.20 80.33 2,933 -0.34(-0.42%)
Jun 01, 2022 79.20 82.56 79.20 80.66 2,291 -0.94(-1.15%)
May 31, 2022 79.20 81.60 78.14 81.60 1,166 +2.54(+3.22%)
May 27, 2022 77.11 80.40 76.80 79.06 4,148 +0.82(+1.04%)
May 26, 2022 76.80 79.99 74.88 78.24 7,114 +0.26(+0.34%)
May 25, 2022 72.00 81.60 72.00 77.98 5,960 +3.58(+4.81%)
May 24, 2022 74.40 76.80 72.00 74.40 2,960 -2.04(-2.67%)
May 23, 2022 72.00 77.38 72.00 76.44 2,515 -0.34(-0.44%)
May 20, 2022 74.95 77.98 72.55 76.78 3,798 -0.31(-0.40%)
May 19, 2022 72.26 77.62 72.00 77.09 2,955 +2.59(+3.48%)
May 18, 2022 74.40 76.80 72.00 74.50 4,523 -0.36(-0.48%)
May 17, 2022 69.60 76.08 67.20 74.86 5,121 +8.14(+12.19%)
May 16, 2022 65.95 69.05 64.87 66.72 5,161 +3.48(+5.50%)
May 13, 2022 64.80 67.20 62.64 63.24 5,410 -0.60(-0.94%)
May 12, 2022 64.80 67.20 62.40 63.84 19,233 +1.20(+1.92%)
May 11, 2022 67.20 76.80 62.40 62.64 15,044 -6.96(-10.00%)
May 10, 2022 70.66 74.06 65.28 69.60 3,117 -0.14(-0.21%)
May 09, 2022 72.00 73.92 65.02 69.74 5,177 -4.63(-6.23%)
May 06, 2022 74.40 74.62 72.00 74.38 3,956 -1.20(-1.59%)
May 05, 2022 79.20 79.63 73.68 75.58 3,613 -3.96(-4.98%)
May 04, 2022 81.60 81.60 77.26 79.54 2,774 +0.07(+0.09%)
May 03, 2022 81.36 82.80 78.74 79.46 1,880 -2.14(-2.62%)
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.