Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

10.80 +3.30 (+44.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 1.160 1.272 1.160 1.240 13,571 +0.02(+1.64%)
Jan 30, 2024 1.180 1.250 1.100 1.220 18,086 +0.17(+16.19%)
Jan 29, 2024 1.112 1.210 1.040 1.050 10,999 -0.05(-4.55%)
Jan 26, 2024 1.071 1.190 1.071 1.100 12,595 -0.03(-2.65%)
Jan 25, 2024 1.165 1.225 1.130 1.130 5,506 -0.10(-8.13%)
Jan 24, 2024 1.090 1.250 1.090 1.230 14,507 +0.08(+6.96%)
Jan 23, 2024 1.090 1.150 1.090 1.150 980 +0.05(+4.55%)
Jan 22, 2024 1.110 1.180 1.089 1.100 9,017 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.080 1.100 7,956 -0.13(-10.57%)
Jan 18, 2024 1.255 1.255 1.125 1.230 6,736 +0.10(+8.90%)
Jan 17, 2024 1.190 1.200 1.120 1.129 14,498 -0.07(-5.88%)
Jan 16, 2024 1.220 1.250 1.200 1.200 4,309 +0.01(+0.84%)
Jan 12, 2024 1.220 1.290 1.190 1.190 35,065 -0.05(-4.03%)
Jan 11, 2024 1.280 1.280 1.240 1.240 2,494 +0.01(+0.82%)
Jan 10, 2024 1.255 1.255 1.200 1.230 4,870 +0.01(+0.81%)
Jan 09, 2024 1.280 1.310 1.220 1.220 11,652 -0.06(-4.69%)
Jan 08, 2024 1.270 1.280 1.270 1.280 1,805 +0.05(+4.07%)
Jan 05, 2024 1.290 1.320 1.230 1.230 11,815 -0.03(-2.38%)
Jan 04, 2024 1.260 1.350 1.240 1.260 12,226 +0.04(+3.28%)
Jan 03, 2024 1.160 1.240 1.160 1.220 10,207 -0.04(-3.17%)
Jan 02, 2024 1.300 1.300 1.110 1.260 29,453 -0.04(-3.08%)
Dec 29, 2023 1.350 1.425 1.300 1.300 18,192 -0.07(-5.11%)
Dec 28, 2023 1.370 1.570 1.350 1.370 23,105 -0.08(-5.52%)
Dec 27, 2023 1.480 1.500 1.350 1.450 4,933 +0.07(+5.06%)
Dec 26, 2023 1.600 1.600 1.320 1.380 7,755 +0.07(+5.35%)
Dec 22, 2023 1.350 1.350 1.270 1.310 6,909 -0.01(-0.76%)
Dec 21, 2023 1.400 1.400 1.270 1.320 6,924 +0.05(+3.94%)
Dec 20, 2023 1.440 1.520 1.270 1.270 10,630 -0.17(-11.81%)
Dec 19, 2023 1.520 1.600 1.440 1.440 4,681 +0.00(+0.00%)
Dec 18, 2023 1.560 1.670 1.430 1.440 11,377 -0.18(-11.11%)
Dec 15, 2023 1.340 1.840 1.260 1.620 58,839 +0.28(+20.90%)
Dec 14, 2023 1.360 1.360 1.262 1.340 16,455 +0.00(+0.00%)
Dec 13, 2023 1.390 1.410 1.340 1.340 7,670 -0.01(-0.74%)
Dec 12, 2023 1.460 1.470 1.350 1.350 8,994 -0.10(-6.90%)
Dec 11, 2023 1.472 1.472 1.450 1.450 6,663 -0.06(-3.97%)
Dec 08, 2023 1.633 1.633 1.500 1.510 4,509 -0.08(-5.03%)
Dec 07, 2023 1.570 1.680 1.570 1.590 13,933 +0.07(+4.61%)
Dec 06, 2023 1.540 1.570 1.520 1.520 3,496 +0.05(+3.40%)
Dec 05, 2023 1.530 1.658 1.460 1.470 5,329 +0.01(+0.68%)
Dec 04, 2023 1.530 1.540 1.460 1.460 7,753 -0.08(-5.19%)
Dec 01, 2023 1.600 1.600 1.540 1.540 10,670 -0.04(-2.53%)
Nov 30, 2023 1.531 1.670 1.531 1.580 9,472 +0.08(+5.33%)
Nov 29, 2023 1.460 1.550 1.430 1.500 5,491 +0.06(+4.17%)
Nov 28, 2023 1.550 1.600 1.310 1.440 19,879 -0.08(-5.26%)
Nov 27, 2023 1.510 1.670 1.305 1.520 18,602 +0.02(+1.34%)
Nov 24, 2023 1.560 1.600 1.500 1.500 13,519 -0.05(-3.23%)
Nov 22, 2023 1.750 1.750 1.550 1.550 23,043 +0.01(+0.65%)
Nov 21, 2023 1.720 1.775 1.530 1.540 21,967 -0.10(-6.10%)
Nov 20, 2023 1.420 1.710 1.420 1.640 28,189 +0.23(+16.31%)
Nov 17, 2023 1.402 1.650 1.402 1.410 25,981 -0.04(-2.76%)
Nov 16, 2023 1.371 1.540 1.371 1.450 29,357 +0.00(+0.00%)
Nov 15, 2023 1.420 1.660 1.350 1.450 69,753 +0.08(+5.84%)
Nov 14, 2023 1.320 1.390 1.300 1.370 24,658 +0.15(+12.30%)
Nov 13, 2023 1.270 1.480 1.220 1.220 57,091 +0.10(+8.93%)
Nov 10, 2023 1.290 1.330 1.110 1.120 60,701 -0.16(-12.50%)
Nov 09, 2023 1.540 1.580 1.228 1.280 83,850 -0.26(-16.88%)
Nov 08, 2023 1.510 1.690 1.280 1.540 81,205 -0.18(-10.47%)
Nov 07, 2023 1.750 1.750 1.510 1.720 141,696 -0.04(-2.27%)
Nov 06, 2023 1.200 2.200 1.200 1.760 2,250,584 +0.59(+50.43%)
Nov 03, 2023 1.010 1.350 1.000 1.170 52,092 +0.21(+21.68%)
Nov 02, 2023 1.000 1.070 0.9300 0.9615 29,545 +0.03(+3.05%)
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.