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 (%)
May 29, 2020 640.80 640.80 607.20 624.00 332 -16.80(-2.62%)
May 28, 2020 684.00 700.80 631.20 640.80 112 -38.40(-5.65%)
May 27, 2020 631.20 703.20 631.20 679.20 482 +43.20(+6.79%)
May 26, 2020 669.60 669.60 631.20 636.00 503 -21.60(-3.28%)
May 22, 2020 628.80 696.00 628.80 657.60 272 +15.60(+2.43%)
May 21, 2020 669.60 684.00 635.74 642.00 174 -39.89(-5.85%)
May 20, 2020 672.00 698.40 645.60 681.89 299 -6.91(-1.00%)
May 19, 2020 650.40 708.38 620.40 688.80 336 +43.20(+6.69%)
May 18, 2020 645.60 655.20 609.60 645.60 232 -2.40(-0.37%)
May 15, 2020 679.20 681.60 630.48 648.00 62 -24.00(-3.57%)
May 14, 2020 605.40 679.20 605.40 672.00 309 +48.00(+7.69%)
May 13, 2020 616.80 636.00 608.95 624.00 121 +4.80(+0.78%)
May 12, 2020 648.00 691.20 609.60 619.20 228 -21.60(-3.37%)
May 11, 2020 638.40 684.00 638.40 640.80 195 -18.96(-2.87%)
May 08, 2020 636.00 686.40 636.00 659.76 162 +6.96(+1.07%)
May 07, 2020 660.07 688.32 626.40 652.80 272 -21.58(-3.20%)
May 06, 2020 672.00 686.40 626.40 674.38 197 +2.38(+0.35%)
May 05, 2020 625.20 688.80 606.55 672.00 197 +50.40(+8.11%)
May 04, 2020 624.00 642.34 604.80 621.60 192 -26.40(-4.07%)
May 01, 2020 624.00 684.00 614.40 648.00 215 +2.81(+0.44%)
Apr 30, 2020 631.87 682.82 609.60 645.19 158 +9.19(+1.45%)
Apr 29, 2020 698.74 705.24 633.60 636.00 176 -57.60(-8.30%)
Apr 28, 2020 572.35 705.60 572.35 693.60 284 +45.60(+7.04%)
Apr 27, 2020 633.60 691.20 612.00 648.00 154 -4.80(-0.74%)
Apr 24, 2020 688.54 715.18 631.20 652.80 104 -21.60(-3.20%)
Apr 23, 2020 675.22 690.43 615.60 674.40 178 -21.60(-3.10%)
Apr 22, 2020 660.00 720.00 660.00 696.00 118 +43.20(+6.62%)
Apr 21, 2020 655.27 655.27 637.20 652.80 59 +12.00(+1.87%)
Apr 20, 2020 616.80 662.40 588.00 640.80 191 -19.20(-2.91%)
Apr 17, 2020 705.58 705.58 648.00 660.00 54 -31.20(-4.51%)
Apr 16, 2020 645.60 747.60 594.24 691.20 178 +81.60(+13.39%)
Apr 15, 2020 667.20 667.20 594.79 609.60 103 -31.20(-4.87%)
Apr 14, 2020 667.46 696.26 592.80 640.80 88 -8.76(-1.35%)
Apr 13, 2020 568.27 696.00 559.20 649.56 147 +62.76(+10.70%)
Apr 09, 2020 601.94 624.00 558.34 586.80 105 -15.60(-2.59%)
Apr 08, 2020 564.00 604.80 540.00 602.40 154 +29.28(+5.11%)
Apr 07, 2020 557.54 601.20 538.80 573.12 114 +18.07(+3.26%)
Apr 06, 2020 616.78 621.60 552.02 555.05 154 -30.55(-5.22%)
Apr 03, 2020 571.37 589.20 533.18 585.60 140 +21.60(+3.83%)
Apr 02, 2020 564.00 607.20 547.20 564.00 103 -4.80(-0.84%)
Apr 01, 2020 539.93 576.00 532.63 568.80 108 -26.40(-4.44%)
Mar 31, 2020 595.20 600.00 511.20 595.20 183 +33.60(+5.98%)
Mar 30, 2020 600.00 600.00 527.16 561.60 149 -15.60(-2.70%)
Mar 27, 2020 614.38 614.38 528.00 577.20 87 -34.80(-5.69%)
Mar 26, 2020 583.20 614.40 552.00 612.00 55 +48.00(+8.51%)
Mar 25, 2020 561.60 624.00 549.60 564.00 83 +19.20(+3.52%)
Mar 24, 2020 508.80 583.20 508.80 544.80 48 +48.00(+9.66%)
Mar 23, 2020 439.20 513.60 439.20 496.80 131 -16.80(-3.27%)
Mar 20, 2020 480.00 528.00 480.00 513.60 26 +7.20(+1.42%)
Mar 19, 2020 442.99 530.40 442.99 506.40 87 +12.00(+2.43%)
Mar 18, 2020 441.60 547.20 441.60 494.40 139 -34.80(-6.58%)
Mar 17, 2020 480.00 547.20 455.59 529.20 34 -2.23(-0.42%)
Mar 16, 2020 571.20 571.20 439.20 531.43 19 -41.93(-7.31%)
Mar 13, 2020 621.89 648.00 567.17 573.36 8 +13.99(+2.50%)
Mar 12, 2020 628.80 648.00 552.00 559.37 16 -93.67(-14.34%)
Mar 11, 2020 624.00 662.40 616.80 653.04 17 +8.50(+1.32%)
Mar 10, 2020 636.65 664.80 621.60 644.54 33 +7.06(+1.11%)
Mar 09, 2020 693.07 693.98 637.49 637.49 20 -12.22(-1.88%)
Mar 06, 2020 650.40 681.60 640.80 649.70 20 +4.10(+0.64%)
Mar 05, 2020 691.20 691.20 640.80 645.60 14 -45.60(-6.60%)
Mar 04, 2020 693.94 693.94 691.20 691.20 1 +52.80(+8.27%)
Mar 03, 2020 712.80 720.00 636.00 638.40 18 +14.40(+2.31%)
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.