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 (%)
Nov 30, 2020 595.20 667.20 595.20 638.40 205 +36.00(+5.98%)
Nov 27, 2020 595.20 624.00 580.80 602.40 119 +14.40(+2.45%)
Nov 25, 2020 609.60 657.60 588.00 588.00 149 -10.80(-1.80%)
Nov 24, 2020 618.36 619.20 578.40 598.80 36 +3.60(+0.60%)
Nov 23, 2020 547.20 607.20 546.24 595.20 150 +45.60(+8.30%)
Nov 20, 2020 544.49 564.00 544.49 549.60 39 -4.80(-0.87%)
Nov 19, 2020 576.00 576.00 516.00 554.40 304 -26.40(-4.55%)
Nov 18, 2020 602.40 602.40 578.40 580.80 36 -4.80(-0.82%)
Nov 17, 2020 528.00 621.60 528.00 585.60 577 +57.60(+10.91%)
Nov 16, 2020 559.20 559.37 528.00 528.00 51 -36.00(-6.38%)
Nov 13, 2020 564.00 564.00 554.40 564.00 20 -4.80(-0.84%)
Nov 12, 2020 561.07 597.60 561.07 568.80 143 +4.97(+0.88%)
Nov 11, 2020 552.00 571.20 542.40 563.83 173 +14.23(+2.59%)
Nov 10, 2020 501.60 567.05 492.00 549.60 389 +43.20(+8.53%)
Nov 09, 2020 507.05 513.60 491.35 506.40 174 -7.20(-1.40%)
Nov 06, 2020 524.59 532.68 494.40 513.60 166 -14.40(-2.73%)
Nov 05, 2020 518.40 534.00 516.00 528.00 92 -14.40(-2.65%)
Nov 04, 2020 554.40 568.80 504.53 542.40 222 -24.00(-4.24%)
Nov 03, 2020 569.04 569.04 542.40 566.40 108 -4.80(-0.84%)
Nov 02, 2020 588.00 595.20 559.20 571.20 154 -4.80(-0.83%)
Oct 30, 2020 583.20 600.00 564.00 576.00 362 -28.80(-4.76%)
Oct 29, 2020 573.60 624.00 566.40 604.80 236 +26.40(+4.56%)
Oct 28, 2020 590.40 631.92 559.20 578.40 125 -4.80(-0.82%)
Oct 27, 2020 600.00 604.80 561.60 583.20 195 -16.80(-2.80%)
Oct 26, 2020 598.80 607.25 578.40 600.00 220 +2.40(+0.40%)
Oct 23, 2020 619.20 619.20 592.80 597.60 99 +12.00(+2.05%)
Oct 22, 2020 595.85 642.29 566.40 585.60 342 -1.32(-0.22%)
Oct 21, 2020 576.00 648.00 574.54 586.92 191 +10.92(+1.90%)
Oct 20, 2020 633.60 655.20 576.00 576.00 414 -26.40(-4.38%)
Oct 19, 2020 600.00 626.86 600.00 602.40 356 -12.00(-1.95%)
Oct 16, 2020 568.80 651.96 568.80 614.40 208 +28.80(+4.92%)
Oct 15, 2020 585.60 607.20 585.29 585.60 35 -19.20(-3.17%)
Oct 14, 2020 597.60 607.20 597.60 604.80 145 +16.80(+2.86%)
Oct 13, 2020 590.40 603.86 583.20 588.00 158 -4.80(-0.81%)
Oct 12, 2020 580.80 592.80 580.80 592.80 42 +14.40(+2.49%)
Oct 09, 2020 559.20 578.40 559.20 578.40 3 +7.20(+1.26%)
Oct 08, 2020 535.20 576.00 535.20 571.20 45 -12.00(-2.06%)
Oct 07, 2020 566.40 583.20 566.40 583.20 61 +19.20(+3.40%)
Oct 06, 2020 573.60 578.40 525.60 564.00 242 -14.40(-2.49%)
Oct 05, 2020 568.80 578.40 564.00 578.40 60 -7.20(-1.23%)
Oct 02, 2020 564.00 588.00 564.00 585.60 46 +4.80(+0.83%)
Oct 01, 2020 588.00 588.00 559.20 580.80 74 -2.40(-0.41%)
Sep 30, 2020 542.40 595.20 542.40 583.20 151 +45.60(+8.48%)
Sep 29, 2020 516.65 552.00 516.65 537.60 105 +19.20(+3.70%)
Sep 28, 2020 508.80 535.20 508.80 518.40 269 +16.80(+3.35%)
Sep 25, 2020 470.40 547.20 456.00 501.60 357 +38.40(+8.29%)
Sep 24, 2020 444.00 465.60 444.00 463.20 37 +12.24(+2.71%)
Sep 23, 2020 468.00 477.60 422.40 450.96 459 -0.24(-0.05%)
Sep 22, 2020 465.60 465.60 439.20 451.20 35 +14.40(+3.30%)
Sep 21, 2020 465.60 468.00 434.40 436.80 121 -28.80(-6.19%)
Sep 18, 2020 472.80 479.28 465.60 465.60 127 -12.00(-2.51%)
Sep 17, 2020 468.00 501.60 468.00 477.60 77 +9.60(+2.05%)
Sep 16, 2020 482.40 489.60 463.10 468.00 160 -16.80(-3.47%)
Sep 15, 2020 489.60 504.00 480.00 484.80 267 -9.60(-1.94%)
Sep 14, 2020 484.80 496.80 465.60 494.40 249 +28.80(+6.19%)
Sep 11, 2020 492.00 504.00 420.00 465.60 360 -28.80(-5.83%)
Sep 10, 2020 513.60 513.77 494.40 494.40 57 -14.40(-2.83%)
Sep 09, 2020 518.40 559.20 482.40 508.80 444 -7.20(-1.40%)
Sep 08, 2020 571.20 571.20 480.00 516.00 623 -55.20(-9.66%)
Sep 04, 2020 578.40 595.20 564.00 571.20 425 -14.40(-2.46%)
Sep 03, 2020 616.80 616.80 571.20 585.60 494 -38.40(-6.15%)
Sep 02, 2020 648.00 648.00 592.80 624.00 454 -26.40(-4.06%)
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.