Skip to main content
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 )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.860 2.020 1.830 1.860 109,515 -0.07(-3.63%)
Nov 21, 2024 1.740 2.000 1.700 1.930 138,527 +0.16(+9.04%)
Nov 20, 2024 1.920 1.970 1.700 1.770 98,871 -0.17(-8.76%)
Nov 19, 2024 1.980 2.040 1.880 1.940 70,379 -0.04(-2.02%)
Nov 18, 2024 2.030 2.090 1.920 1.980 63,511 -0.06(-2.94%)
Nov 15, 2024 2.000 2.400 1.910 2.040 155,299 -0.02(-0.73%)
Nov 14, 2024 2.140 2.140 1.900 2.055 95,250 -0.10(-4.86%)
Nov 13, 2024 2.370 2.402 2.110 2.160 104,291 -0.25(-10.37%)
Nov 12, 2024 2.430 2.525 2.320 2.410 78,011 -0.15(-5.86%)
Nov 11, 2024 2.500 2.630 2.430 2.560 90,388 +0.07(+2.81%)
Nov 08, 2024 2.560 2.620 2.410 2.490 111,500 -0.10(-3.86%)
Nov 07, 2024 2.400 2.830 2.380 2.590 214,306 +0.16(+6.58%)
Nov 06, 2024 2.470 2.540 2.313 2.430 171,976 -0.15(-5.81%)
Nov 05, 2024 2.520 2.660 2.351 2.580 138,666 +0.05(+1.98%)
Nov 04, 2024 2.610 2.612 2.397 2.530 69,075 -0.05(-1.94%)
Nov 01, 2024 2.760 2.792 2.580 2.580 101,391 -0.25(-8.99%)
Oct 31, 2024 2.990 3.010 2.610 2.835 186,263 +0.02(+0.53%)
Oct 30, 2024 3.000 3.020 2.750 2.820 84,403 -0.21(-6.93%)
Oct 29, 2024 3.410 3.560 2.890 3.030 270,320 -0.65(-17.66%)
Oct 28, 2024 2.800 3.800 2.800 3.680 558,710 +0.79(+27.34%)
Oct 25, 2024 3.000 3.000 2.626 2.890 379,977 -0.20(-6.47%)
Oct 24, 2024 2.760 3.610 2.610 3.090 691,566 +0.06(+1.97%)
Oct 23, 2024 3.408 3.408 2.966 3.030 287,345 -0.47(-13.36%)
Oct 22, 2024 3.920 3.920 3.395 3.498 151,132 -0.39(-9.97%)
Oct 21, 2024 3.776 4.032 3.360 3.885 164,407 -0.12(-2.88%)
Oct 18, 2024 4.320 4.474 3.848 4.000 194,092 -0.14(-3.47%)
Oct 17, 2024 3.840 4.546 3.557 4.144 316,832 +0.16(+3.89%)
Oct 16, 2024 3.539 4.000 3.435 3.989 185,544 +0.55(+16.01%)
Oct 15, 2024 3.459 3.466 3.360 3.438 243,330 -0.02(-0.60%)
Oct 14, 2024 3.518 3.518 3.328 3.459 31,749 -0.06(-1.73%)
Oct 11, 2024 3.360 3.520 3.312 3.520 31,820 +0.16(+4.81%)
Oct 10, 2024 3.408 3.408 3.285 3.358 27,430 +0.04(+1.25%)
Oct 09, 2024 3.432 3.442 3.306 3.317 53,889 -0.17(-4.82%)
Oct 08, 2024 3.520 3.560 3.394 3.485 59,319 -0.20(-5.39%)
Oct 07, 2024 3.683 3.886 3.522 3.683 117,365 -0.86(-18.86%)
Oct 04, 2024 3.736 4.800 3.464 4.539 438,279 +0.88(+23.89%)
Oct 03, 2024 3.618 3.923 3.440 3.664 311,686 +0.40(+12.14%)
Oct 02, 2024 3.120 3.330 3.120 3.267 94,071 +0.07(+2.10%)
Oct 01, 2024 3.360 3.360 3.130 3.200 39,903 -0.19(-5.57%)
Sep 30, 2024 3.040 3.440 3.040 3.389 52,368 -0.05(-1.49%)
Sep 27, 2024 3.408 3.501 3.386 3.440 30,650 +0.14(+4.22%)
Sep 26, 2024 3.358 3.442 3.232 3.301 33,237 +0.08(+2.43%)
Sep 25, 2024 3.520 3.544 3.144 3.222 50,942 -0.27(-7.61%)
Sep 24, 2024 3.408 3.488 3.296 3.488 29,356 +0.02(+0.46%)
Sep 23, 2024 3.373 3.600 3.360 3.472 46,745 +0.13(+3.93%)
Sep 20, 2024 3.517 3.632 3.200 3.341 135,638 -0.26(-7.20%)
Sep 19, 2024 4.032 4.160 3.261 3.600 116,442 -0.24(-6.17%)
Sep 18, 2024 4.160 4.456 3.712 3.837 66,023 -0.37(-8.82%)
Sep 17, 2024 4.256 4.498 4.109 4.208 78,843 -0.28(-6.31%)
Sep 16, 2024 4.192 4.608 4.192 4.491 38,020 +0.09(+2.07%)
Sep 13, 2024 4.214 4.698 4.214 4.400 72,902 -0.05(-1.08%)
Sep 12, 2024 4.352 4.611 4.179 4.448 74,867 -0.05(-1.14%)
Sep 11, 2024 3.925 4.722 3.736 4.499 568,283 +0.77(+20.58%)
Sep 10, 2024 3.696 3.800 3.600 3.731 34,400 -0.06(-1.60%)
Sep 09, 2024 3.600 4.006 3.544 3.792 46,222 +0.17(+4.64%)
Sep 06, 2024 3.803 3.840 3.608 3.624 51,527 -0.15(-3.94%)
Sep 05, 2024 3.848 4.000 3.680 3.773 44,650 -0.08(-1.95%)
Sep 04, 2024 3.528 4.080 3.378 3.848 137,492 +0.33(+9.27%)
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.