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 (%)
Mar 28, 2024 2.080 2.080 1.900 1.970 6,554 -0.14(-6.64%)
Mar 27, 2024 1.760 2.110 1.760 2.110 35,915 +0.21(+11.05%)
Mar 26, 2024 1.810 1.959 1.710 1.900 26,520 +0.05(+2.70%)
Mar 25, 2024 1.750 1.850 1.730 1.850 3,486 +0.02(+1.09%)
Mar 22, 2024 1.810 1.910 1.750 1.830 11,269 +0.02(+1.10%)
Mar 21, 2024 1.850 1.850 1.600 1.810 8,978 +0.02(+1.12%)
Mar 20, 2024 1.910 1.913 1.710 1.790 5,482 +0.09(+5.29%)
Mar 19, 2024 1.700 1.835 1.695 1.700 11,218 +0.04(+2.41%)
Mar 18, 2024 1.570 1.780 1.520 1.660 7,843 +0.05(+3.11%)
Mar 15, 2024 1.810 1.810 1.610 1.610 22,720 -0.09(-5.29%)
Mar 14, 2024 1.420 1.900 1.420 1.700 55,168 +0.25(+17.24%)
Mar 13, 2024 1.930 1.950 1.300 1.450 55,682 -0.51(-26.02%)
Mar 12, 2024 2.160 2.160 1.940 1.960 11,161 -0.22(-10.09%)
Mar 11, 2024 2.060 2.180 2.020 2.180 4,546 +0.00(+0.00%)
Mar 08, 2024 2.110 2.190 2.020 2.180 4,318 +0.05(+2.35%)
Mar 07, 2024 1.920 2.150 1.917 2.130 12,145 +0.13(+6.50%)
Mar 06, 2024 2.030 2.240 1.890 2.000 8,194 -0.12(-5.88%)
Mar 05, 2024 2.075 2.130 2.010 2.125 4,106 -0.02(-0.70%)
Mar 04, 2024 2.080 2.150 2.040 2.140 5,311 +0.05(+2.39%)
Mar 01, 2024 1.871 2.240 1.871 2.090 6,420 +0.24(+12.97%)
Feb 29, 2024 2.249 2.249 1.850 1.850 38,726 -0.36(-16.47%)
Feb 28, 2024 2.235 2.330 2.160 2.215 10,974 +0.00(+0.05%)
Feb 27, 2024 2.000 2.400 1.910 2.214 58,568 +0.17(+8.53%)
Feb 26, 2024 2.050 2.190 1.830 2.040 6,790 +0.00(+0.00%)
Feb 23, 2024 1.940 2.040 1.940 2.040 16,658 +0.13(+6.81%)
Feb 22, 2024 1.950 2.060 1.900 1.910 16,364 +0.00(+0.00%)
Feb 21, 2024 1.880 1.950 1.820 1.910 12,924 -0.04(-2.05%)
Feb 20, 2024 2.230 2.230 1.700 1.950 36,683 +0.03(+1.56%)
Feb 16, 2024 1.690 2.300 1.680 1.920 119,742 +0.22(+12.94%)
Feb 15, 2024 1.640 1.840 1.620 1.700 19,786 +0.08(+4.94%)
Feb 14, 2024 1.730 1.750 1.550 1.620 114,035 -0.03(-1.82%)
Feb 13, 2024 1.600 1.670 1.600 1.650 225,177 -0.02(-1.20%)
Feb 12, 2024 1.560 1.750 1.560 1.670 6,192 +0.02(+1.21%)
Feb 09, 2024 1.680 1.730 1.600 1.650 17,440 +0.03(+2.17%)
Feb 08, 2024 1.630 1.700 1.450 1.615 26,056 +0.06(+3.59%)
Feb 07, 2024 1.390 1.660 1.390 1.559 12,681 +0.20(+15.06%)
Feb 06, 2024 1.230 1.410 1.230 1.355 16,601 +0.13(+10.52%)
Feb 05, 2024 1.180 1.350 1.180 1.226 4,290 -0.05(-4.22%)
Feb 02, 2024 1.220 1.280 1.220 1.280 8,152 +0.00(+0.00%)
Feb 01, 2024 1.180 1.300 1.180 1.280 7,388 +0.04(+3.23%)
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%)
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.