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 (%)
Oct 31, 2022 44.33 44.33 38.40 38.83 28,951 -3.17(-7.54%)
Oct 28, 2022 38.78 43.97 38.78 42.00 33,994 +2.83(+7.23%)
Oct 27, 2022 35.50 40.42 34.80 39.17 27,875 +4.61(+13.33%)
Oct 26, 2022 36.96 36.96 33.84 34.56 31,627 -1.82(-5.01%)
Oct 25, 2022 35.16 37.20 33.60 36.38 32,563 +1.10(+3.13%)
Oct 24, 2022 40.54 40.54 32.40 35.28 45,065 -4.97(-12.34%)
Oct 21, 2022 40.80 41.54 38.64 40.25 21,184 -2.09(-4.93%)
Oct 20, 2022 43.80 44.26 41.06 42.34 20,503 -1.54(-3.50%)
Oct 19, 2022 46.78 46.78 42.24 43.87 46,398 -3.31(-7.02%)
Oct 18, 2022 49.85 50.88 46.80 47.18 54,588 +0.72(+1.55%)
Oct 17, 2022 44.52 57.60 43.63 46.46 146,773 +1.92(+4.31%)
Oct 14, 2022 46.08 50.40 43.22 44.54 75,252 -1.37(-2.98%)
Oct 13, 2022 45.67 49.68 45.14 45.91 44,885 -3.00(-6.13%)
Oct 12, 2022 54.98 55.18 48.00 48.91 39,855 -6.24(-11.31%)
Oct 11, 2022 60.00 60.00 54.00 55.15 23,949 -5.35(-8.85%)
Oct 10, 2022 62.40 64.54 60.02 60.50 20,937 -1.90(-3.04%)
Oct 07, 2022 64.80 64.90 60.79 62.40 18,824 -3.36(-5.11%)
Oct 06, 2022 67.20 68.50 62.64 65.76 77,199 +0.48(+0.74%)
Oct 05, 2022 76.80 76.85 64.80 65.28 50,702 -13.99(-17.65%)
Oct 04, 2022 95.23 95.23 76.80 79.27 50,894 -16.20(-16.97%)
Oct 03, 2022 110.86 120.00 93.84 95.47 38,871 -19.70(-17.11%)
Sep 30, 2022 134.40 134.40 112.80 115.18 35,272 -27.77(-19.43%)
Sep 29, 2022 144.00 168.00 129.60 142.94 55,954 -11.93(-7.70%)
Sep 28, 2022 132.00 199.20 129.60 154.87 98,365 +10.87(+7.55%)
Sep 27, 2022 141.60 153.72 117.60 144.00 60,714 +23.30(+19.31%)
Sep 26, 2022 381.60 398.40 110.42 120.70 108,951 -263.30(-68.57%)
Sep 23, 2022 412.80 444.00 369.60 384.00 6,951 -36.00(-8.57%)
Sep 22, 2022 400.80 435.60 391.20 420.00 11,148 +16.80(+4.17%)
Sep 21, 2022 398.40 451.20 372.00 403.20 13,219 -124.92(-23.65%)
Sep 20, 2022 328.80 530.40 314.40 528.12 10,924 +199.32(+60.62%)
Sep 19, 2022 331.20 343.08 309.60 328.80 2,342 -19.20(-5.52%)
Sep 16, 2022 340.80 355.20 324.00 348.00 4,172 -2.40(-0.68%)
Sep 15, 2022 345.60 352.80 337.20 350.40 2,232 +4.80(+1.39%)
Sep 14, 2022 379.20 379.20 345.60 345.60 2,798 -33.60(-8.86%)
Sep 13, 2022 352.80 396.00 338.40 379.20 5,181 +19.20(+5.33%)
Sep 12, 2022 343.20 372.00 337.20 360.00 5,725 +19.20(+5.63%)
Sep 09, 2022 312.00 343.20 312.00 340.80 4,043 +28.80(+9.23%)
Sep 08, 2022 314.40 321.60 307.20 312.00 2,307 -9.60(-2.99%)
Sep 07, 2022 316.80 328.80 312.48 321.60 2,336 +0.00(+0.00%)
Sep 06, 2022 314.40 328.80 309.60 321.60 2,798 -2.40(-0.74%)
Sep 02, 2022 324.00 338.40 307.20 324.00 3,648 -4.80(-1.46%)
Sep 01, 2022 324.00 338.40 316.82 328.80 2,836 -4.80(-1.44%)
Aug 31, 2022 350.40 350.40 324.00 333.60 2,694 -9.60(-2.80%)
Aug 30, 2022 336.00 355.20 333.60 343.20 2,794 -2.40(-0.69%)
Aug 29, 2022 314.40 348.00 312.48 345.60 3,182 +16.80(+5.11%)
Aug 26, 2022 338.40 362.42 314.40 328.80 4,976 -19.20(-5.52%)
Aug 25, 2022 331.20 350.40 325.20 348.00 3,213 +16.80(+5.07%)
Aug 24, 2022 319.20 331.20 312.00 331.20 3,081 +9.60(+2.99%)
Aug 23, 2022 319.20 321.60 307.20 321.60 2,723 -9.60(-2.90%)
Aug 22, 2022 309.60 331.20 297.60 331.20 3,276 +9.60(+2.99%)
Aug 19, 2022 328.80 338.40 307.20 321.60 2,861 -7.20(-2.19%)
Aug 18, 2022 350.40 350.40 324.00 328.80 3,393 -21.60(-6.16%)
Aug 17, 2022 326.40 355.20 326.40 350.40 4,363 +12.00(+3.55%)
Aug 16, 2022 316.80 338.40 312.00 338.40 3,423 +16.80(+5.22%)
Aug 15, 2022 338.40 344.40 316.80 321.60 3,325 -24.00(-6.94%)
Aug 12, 2022 338.40 355.20 333.60 345.60 4,182 +9.60(+2.86%)
Aug 11, 2022 321.60 343.20 321.60 336.00 3,305 +4.80(+1.45%)
Aug 10, 2022 314.40 331.20 304.80 331.20 3,257 +26.40(+8.66%)
Aug 09, 2022 319.20 336.00 302.40 304.80 4,666 -36.00(-10.56%)
Aug 08, 2022 350.40 352.80 330.00 340.80 3,233 -2.40(-0.70%)
Aug 05, 2022 333.60 348.00 326.40 343.20 4,399 +9.60(+2.88%)
Aug 04, 2022 331.20 338.50 321.60 333.60 2,889 -2.40(-0.71%)
Aug 03, 2022 304.80 336.00 300.00 336.00 4,159 +21.60(+6.87%)
Aug 02, 2022 278.40 321.60 271.20 314.40 4,528 +33.60(+11.97%)
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.