Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helbiz Inc (NQ: HLBZ )

0.1167 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2023 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 30, 2023 0.1167 0 -0.01(-4.50%)
Mar 29, 2023 0.1371 0.1380 0.1201 0.1222 42,119,964 +0.01(+6.26%)
Mar 28, 2023 0.1189 0.1190 0.1138 0.1150 19,299,784 -0.00(-4.17%)
Mar 27, 2023 0.1190 0.1200 0.1156 0.1200 9,046,464 +0.00(+2.13%)
Mar 24, 2023 0.1200 0.1298 0.1137 0.1175 19,189,162 +0.00(+3.80%)
Mar 23, 2023 0.1152 0.1188 0.1120 0.1132 9,039,071 -0.00(-3.58%)
Mar 22, 2023 0.1199 0.1230 0.1160 0.1174 7,555,367 -0.00(-1.76%)
Mar 21, 2023 0.1200 0.1223 0.1155 0.1195 10,545,908 +0.01(+5.01%)
Mar 20, 2023 0.1190 0.1198 0.1130 0.1138 12,519,393 -0.00(-1.98%)
Mar 17, 2023 0.1241 0.1268 0.1161 0.1161 13,497,701 -0.01(-6.75%)
Mar 16, 2023 0.1222 0.1270 0.1205 0.1245 7,814,576 +0.00(+0.57%)
Mar 15, 2023 0.1260 0.1320 0.1232 0.1238 15,595,067 -0.01(-6.92%)
Mar 14, 2023 0.1317 0.1380 0.1258 0.1330 11,779,279 +0.00(+2.54%)
Mar 13, 2023 0.1228 0.1370 0.1160 0.1297 19,454,892 +0.00(+1.41%)
Mar 10, 2023 0.1337 0.1350 0.1220 0.1279 17,500,860 -0.01(-5.96%)
Mar 09, 2023 0.1365 0.1490 0.1293 0.1360 17,141,504 -0.00(-2.79%)
Mar 08, 2023 0.1594 0.1594 0.1351 0.1399 60,000,140 +0.01(+5.11%)
Mar 07, 2023 0.1320 0.1420 0.1260 0.1331 24,716,458 +0.00(+0.08%)
Mar 06, 2023 0.1380 0.1460 0.1273 0.1330 27,029,168 -0.01(-7.83%)
Mar 03, 2023 0.1460 0.1490 0.1380 0.1443 34,116,896 -0.01(-5.69%)
Mar 02, 2023 0.1491 0.1650 0.1400 0.1530 51,202,440 +0.01(+5.08%)
Mar 01, 2023 0.1898 0.1900 0.1400 0.1456 145,909,600 +0.01(+4.82%)
Feb 28, 2023 0.1150 0.1499 0.1105 0.1389 75,145,776 +0.02(+21.20%)
Feb 27, 2023 0.1230 0.1249 0.1140 0.1146 28,879,194 -0.01(-6.45%)
Feb 24, 2023 0.1259 0.1289 0.1200 0.1225 23,015,456 -0.01(-5.41%)
Feb 23, 2023 0.1360 0.1364 0.1251 0.1295 19,022,408 -0.01(-5.13%)
Feb 22, 2023 0.1429 0.1436 0.1313 0.1365 16,784,456 -0.01(-4.08%)
Feb 21, 2023 0.1465 0.1468 0.1401 0.1423 16,040,568 -0.00(-2.87%)
Feb 17, 2023 0.1574 0.1580 0.1410 0.1465 27,649,612 -0.01(-3.62%)
Feb 16, 2023 0.1592 0.1592 0.1480 0.1520 25,299,390 -0.01(-4.52%)
Feb 15, 2023 0.1683 0.1683 0.1580 0.1592 21,397,772 -0.01(-4.61%)
Feb 14, 2023 0.1624 0.1776 0.1575 0.1669 19,049,760 +0.00(+2.33%)
Feb 13, 2023 0.1661 0.1670 0.1561 0.1631 14,788,683 -0.00(-2.34%)
Feb 10, 2023 0.1690 0.1747 0.1520 0.1670 30,516,144 -0.02(-9.34%)
Feb 09, 2023 0.1942 0.2000 0.1795 0.1842 30,854,796 -0.02(-8.86%)
Feb 08, 2023 0.2100 0.2120 0.1950 0.2021 30,189,160 -0.01(-5.74%)
Feb 07, 2023 0.2527 0.2580 0.2080 0.2144 69,088,384 -0.02(-6.66%)
Feb 06, 2023 0.2400 0.2430 0.2250 0.2297 41,772,056 -0.01(-5.32%)
Feb 03, 2023 0.2375 0.2759 0.2300 0.2426 80,756,912 +0.00(+1.85%)
Feb 02, 2023 0.2510 0.2545 0.2303 0.2382 46,748,816 -0.00(-1.81%)
Feb 01, 2023 0.2200 0.2577 0.2150 0.2426 46,562,212 +0.01(+5.48%)
Jan 31, 2023 0.2450 0.2470 0.2250 0.2300 41,600,684 -0.02(-8.00%)
Jan 30, 2023 0.2900 0.2900 0.2300 0.2500 146,996,624 -0.04(-12.59%)
Jan 27, 2023 0.2872 0.3200 0.2750 0.2860 131,304,096 -0.00(-0.42%)
Jan 26, 2023 0.3303 0.3450 0.2700 0.2872 109,297,888 -0.00(-0.28%)
Jan 25, 2023 0.3571 0.3688 0.2757 0.2880 189,480,656 -0.12(-29.76%)
Jan 24, 2023 0.4231 0.5540 0.3692 0.4100 430,856,288 -0.02(-3.76%)
Jan 23, 2023 0.2981 0.4800 0.2362 0.4260 689,097,024 +0.22(+109.13%)
Jan 20, 2023 0.2650 0.3690 0.1853 0.2037 644,150,400 +0.08(+65.48%)
Jan 19, 2023 0.1250 0.1350 0.1129 0.1231 15,877,741 -0.00(-3.15%)
Jan 18, 2023 0.1370 0.1374 0.1251 0.1271 18,639,428 -0.01(-7.09%)
Jan 17, 2023 0.1440 0.1449 0.1306 0.1368 14,908,471 -0.01(-5.20%)
Jan 13, 2023 0.1550 0.1550 0.1401 0.1443 26,864,640 -0.03(-15.12%)
Jan 12, 2023 0.1380 0.1743 0.1331 0.1700 42,589,508 +0.04(+28.30%)
Jan 11, 2023 0.1350 0.1420 0.1306 0.1325 18,191,580 -0.00(-1.78%)
Jan 10, 2023 0.1312 0.1349 0.1250 0.1349 13,334,211 +0.00(+2.12%)
Jan 09, 2023 0.1288 0.1359 0.1265 0.1321 9,396,723 +0.00(+2.96%)
Jan 06, 2023 0.1302 0.1320 0.1220 0.1283 9,044,857 -0.00(-0.39%)
Jan 05, 2023 0.1380 0.1410 0.1250 0.1288 15,543,131 -0.01(-3.88%)
Jan 04, 2023 0.1250 0.1410 0.1210 0.1340 22,088,616 +0.01(+8.06%)
Jan 03, 2023 0.1305 0.1359 0.1202 0.1240 12,018,389 -0.01(-4.98%)
Dec 30, 2022 0.1255 0.1390 0.1252 0.1305 12,736,521 +0.00(+2.76%)
Dec 29, 2022 0.1300 0.1370 0.1200 0.1270 21,298,660 +0.01(+11.21%)
Dec 28, 2022 0.1200 0.1230 0.1105 0.1142 16,359,174 -0.01(-8.64%)
Dec 27, 2022 0.1490 0.1496 0.1120 0.1250 14,152,449 -0.03(-17.76%)
Dec 23, 2022 0.1645 0.1650 0.1501 0.1520 7,244,496 -0.01(-7.60%)
Dec 22, 2022 0.1613 0.1685 0.1537 0.1645 7,880,781 -0.01(-8.10%)
Dec 21, 2022 0.1776 0.1799 0.1617 0.1790 11,117,187 +0.01(+3.95%)
Dec 20, 2022 0.1475 0.1930 0.1411 0.1722 29,606,056 +0.03(+18.11%)
Dec 19, 2022 0.1457 0.1534 0.1355 0.1458 17,239,932 -0.01(-8.93%)
Dec 16, 2022 0.1611 0.1681 0.1580 0.1601 12,924,867 -0.00(-0.31%)
Dec 15, 2022 0.1679 0.1700 0.1555 0.1606 13,039,669 -0.01(-6.36%)
Dec 14, 2022 0.1750 0.1922 0.1712 0.1715 16,694,445 -0.00(-2.06%)
Dec 13, 2022 0.1900 0.1919 0.1700 0.1751 12,584,511 -0.01(-6.56%)
Dec 12, 2022 0.1955 0.1985 0.1830 0.1874 10,222,746 -0.02(-9.90%)
Dec 09, 2022 0.1900 0.2138 0.1824 0.2080 19,275,412 +0.01(+5.48%)
Dec 08, 2022 0.2100 0.2100 0.1925 0.1972 10,898,586 -0.01(-4.27%)
Dec 07, 2022 0.1971 0.2188 0.1910 0.2060 14,517,927 +0.00(+0.49%)
Dec 06, 2022 0.2117 0.2215 0.1937 0.2050 14,390,428 -0.01(-6.18%)
Dec 05, 2022 0.2215 0.2320 0.2151 0.2185 12,501,418 -0.01(-6.22%)
Dec 02, 2022 0.2328 0.2550 0.2250 0.2330 31,206,048 +0.02(+7.87%)
Dec 01, 2022 0.2000 0.2284 0.1935 0.2160 32,864,092 -0.00(-0.69%)
Nov 30, 2022 0.2581 0.2695 0.2050 0.2175 51,494,832 -0.07(-24.74%)
Nov 29, 2022 0.3050 0.3200 0.2510 0.2890 81,353,632 +0.02(+6.06%)
Nov 28, 2022 0.2893 0.3334 0.2601 0.2725 134,342,896 +0.04(+18.48%)
Nov 25, 2022 0.2169 0.2699 0.2010 0.2300 82,673,216 +0.04(+21.63%)
Nov 23, 2022 0.2149 0.2281 0.1802 0.1891 21,995,200 -0.00(-0.47%)
Nov 22, 2022 0.1717 0.2200 0.1500 0.1900 34,276,812 +0.01(+7.59%)
Nov 21, 2022 0.1883 0.1890 0.1700 0.1766 10,263,701 -0.00(-0.62%)
Nov 18, 2022 0.1980 0.1980 0.1731 0.1777 6,135,602 -0.01(-2.90%)
Nov 17, 2022 0.1800 0.1980 0.1715 0.1830 5,688,351 +0.00(+0.00%)
Nov 16, 2022 0.1825 0.1949 0.1825 0.1830 3,601,580 -0.01(-4.19%)
Nov 15, 2022 0.1966 0.2150 0.1800 0.1910 6,034,680 -0.03(-11.98%)
Nov 14, 2022 0.2105 0.2195 0.2066 0.2170 5,472,763 +0.01(+3.09%)
Nov 11, 2022 0.1950 0.2250 0.1843 0.2105 6,107,593 +0.02(+10.27%)
Nov 10, 2022 0.1767 0.1913 0.1718 0.1909 5,921,517 +0.02(+13.09%)
Nov 09, 2022 0.1900 0.1900 0.1654 0.1688 5,363,490 -0.02(-12.31%)
Nov 08, 2022 0.2060 0.2085 0.1850 0.1925 5,034,207 -0.02(-7.89%)
Nov 07, 2022 0.2230 0.2290 0.2050 0.2090 2,640,972 -0.01(-6.11%)
Nov 04, 2022 0.2399 0.2401 0.2050 0.2226 5,913,549 -0.02(-6.43%)
Nov 03, 2022 0.2649 0.2649 0.2350 0.2379 6,371,896 -0.02(-8.50%)
Nov 02, 2022 0.2900 0.2919 0.2600 0.2600 4,388,557 -0.03(-10.93%)
Nov 01, 2022 0.2945 0.3000 0.2800 0.2919 3,134,731 -0.00(-0.38%)
Oct 31, 2022 0.3118 0.3140 0.2781 0.2930 5,169,514 -0.02(-6.98%)
Oct 28, 2022 0.3002 0.3200 0.2945 0.3150 5,184,821 +0.01(+3.08%)
Oct 27, 2022 0.2700 0.3200 0.2660 0.3056 8,932,846 +0.03(+9.53%)
Oct 26, 2022 0.2897 0.2897 0.2610 0.2790 10,864,269 -0.01(-2.07%)
Oct 25, 2022 0.4100 0.4300 0.2800 0.2849 33,167,444 -0.03(-8.10%)
Oct 24, 2022 0.2900 0.3450 0.2770 0.3100 7,407,299 +0.03(+12.69%)
Oct 21, 2022 0.2800 0.2980 0.2551 0.2751 5,268,938 -0.02(-5.40%)
Oct 20, 2022 0.3017 0.3132 0.2500 0.2908 7,550,423 -0.05(-14.47%)
Oct 19, 2022 0.4100 0.4160 0.2800 0.3400 10,253,991 -0.08(-19.26%)
Oct 18, 2022 0.2900 0.5300 0.2800 0.4211 64,857,568 +0.15(+58.07%)
Oct 17, 2022 0.2800 0.2800 0.2600 0.2664 1,274,459 +0.00(+1.60%)
Oct 14, 2022 0.2746 0.3000 0.2500 0.2622 3,059,996 -0.01(-2.64%)
Oct 13, 2022 0.2400 0.2800 0.2400 0.2693 3,614,102 +0.02(+7.72%)
Oct 12, 2022 0.2754 0.2780 0.2390 0.2500 1,324,121 -0.02(-6.05%)
Oct 11, 2022 0.3180 0.3200 0.2505 0.2661 1,590,368 -0.04(-13.44%)
Oct 10, 2022 0.3300 0.3284 0.3000 0.3074 649,957 -0.01(-3.64%)
Oct 07, 2022 0.3396 0.3400 0.3177 0.3190 795,575 -0.02(-6.18%)
Oct 06, 2022 0.3500 0.3600 0.3300 0.3400 676,530 -0.01(-2.19%)
Oct 05, 2022 0.3450 0.3599 0.3300 0.3476 759,105 -0.00(-0.11%)
Oct 04, 2022 0.3400 0.3690 0.3300 0.3480 1,196,963 +0.02(+5.42%)
Oct 03, 2022 0.3600 0.3859 0.3301 0.3301 1,014,081 -0.02(-6.51%)
Sep 30, 2022 0.3663 0.3770 0.3500 0.3531 476,067 -0.01(-2.67%)
Sep 29, 2022 0.3670 0.3799 0.3600 0.3628 871,459 -0.02(-5.89%)
Sep 28, 2022 0.3800 0.3999 0.3750 0.3855 1,023,127 -0.01(-2.16%)
Sep 27, 2022 0.4338 0.4587 0.3830 0.3940 1,180,615 -0.05(-10.45%)
Sep 26, 2022 0.4251 0.4585 0.4200 0.4400 544,823 +0.01(+1.57%)
Sep 23, 2022 0.4471 0.4471 0.4154 0.4332 1,046,011 -0.03(-5.76%)
Sep 22, 2022 0.4800 0.4800 0.4331 0.4597 1,304,181 +0.01(+1.73%)
Sep 21, 2022 0.4500 0.4787 0.4380 0.4519 818,350 +0.02(+3.46%)
Sep 20, 2022 0.4907 0.5040 0.4328 0.4368 1,614,806 -0.05(-11.17%)
Sep 19, 2022 0.5080 0.5200 0.4917 0.4917 1,091,003 -0.02(-4.41%)
Sep 16, 2022 0.5300 0.5440 0.4890 0.5144 1,869,836 -0.02(-3.67%)
Sep 15, 2022 0.5800 0.5900 0.5340 0.5340 1,299,093 -0.03(-5.64%)
Sep 14, 2022 0.5750 0.5948 0.5578 0.5659 978,128 -0.02(-3.79%)
Sep 13, 2022 0.5671 0.5918 0.5520 0.5882 1,595,399 -0.02(-3.57%)
Sep 12, 2022 0.6500 0.6600 0.6051 0.6100 959,181 -0.02(-2.40%)
Sep 09, 2022 0.6298 0.6900 0.6150 0.6250 2,515,712 +0.00(+0.66%)
Sep 08, 2022 0.5879 0.6280 0.5701 0.6209 1,093,063 +0.03(+4.49%)
Sep 07, 2022 0.5800 0.5999 0.5600 0.5942 1,615,465 +0.04(+6.91%)
Sep 06, 2022 0.6400 0.6404 0.5421 0.5558 2,273,418 -0.09(-14.49%)
Sep 02, 2022 0.6700 0.6800 0.6300 0.6500 2,127,908 -0.05(-7.14%)
Sep 01, 2022 0.6200 0.7099 0.6100 0.7000 3,376,609 +0.03(+4.48%)
Aug 31, 2022 0.6901 0.7487 0.6417 0.6700 5,284,075 +0.03(+4.88%)
Aug 30, 2022 0.7250 0.7250 0.6168 0.6388 3,780,653 -0.07(-10.03%)
Aug 29, 2022 0.7000 0.7387 0.6800 0.7100 1,363,356 -0.01(-1.17%)
Aug 26, 2022 0.7700 0.7900 0.7025 0.7184 2,484,791 -0.06(-7.92%)
Aug 25, 2022 0.8700 0.8800 0.7600 0.7802 3,051,420 -0.06(-7.07%)
Aug 24, 2022 1.020 1.030 0.8100 0.8396 6,405,824 -0.07(-7.23%)
Aug 23, 2022 0.9000 0.9400 0.8365 0.9050 1,162,498 -0.03(-2.69%)
Aug 22, 2022 0.8900 0.9450 0.8301 0.9300 3,510,528 -0.03(-3.33%)
Aug 19, 2022 1.100 1.100 0.9474 0.9620 4,380,634 -0.11(-10.09%)
Aug 18, 2022 0.9900 1.090 0.9550 1.070 6,434,657 +0.02(+1.90%)
Aug 17, 2022 1.130 1.130 1.030 1.050 8,774,375 -0.07(-6.25%)
Aug 16, 2022 1.250 1.280 1.060 1.120 18,402,998 -0.31(-21.68%)
Aug 15, 2022 1.610 1.610 1.340 1.430 40,064,496 +0.16(+12.60%)
Aug 12, 2022 1.380 1.460 1.210 1.270 9,658,780 -0.16(-11.19%)
Aug 11, 2022 1.630 1.750 1.330 1.430 21,502,642 -0.05(-3.38%)
Aug 10, 2022 1.640 1.950 1.460 1.480 79,033,416 +0.04(+2.78%)
Aug 09, 2022 1.960 2.390 1.370 1.440 158,332,592 -0.17(-10.56%)
Aug 08, 2022 1.090 1.880 1.010 1.610 217,766,480 +0.86(+114.64%)
Aug 05, 2022 0.6200 0.8000 0.6015 0.7501 9,176,415 +0.16(+27.20%)
Aug 04, 2022 0.6475 0.6600 0.5621 0.5897 4,503,201 -0.01(-1.22%)
Aug 03, 2022 0.5300 0.6100 0.5227 0.5970 2,446,026 +0.08(+15.30%)
Aug 02, 2022 0.4550 0.5250 0.4550 0.5178 1,533,541 +0.03(+6.98%)
Aug 01, 2022 0.4697 0.5299 0.4503 0.4840 1,147,482 -0.00(-0.53%)
Jul 29, 2022 0.5290 0.5290 0.4812 0.4866 997,085 -0.02(-3.16%)
Jul 28, 2022 0.5500 0.5500 0.5002 0.5025 1,411,905 -0.04(-7.80%)
Jul 27, 2022 0.5815 0.5890 0.5226 0.5450 1,832,315 -0.01(-0.91%)
Jul 26, 2022 0.5700 0.5800 0.5300 0.5500 1,535,627 -0.05(-8.21%)
Jul 25, 2022 0.6375 0.6375 0.5800 0.5992 1,484,082 -0.01(-1.83%)
Jul 22, 2022 0.6500 0.6799 0.5912 0.6104 2,081,199 -0.04(-6.81%)
Jul 21, 2022 0.6800 0.7500 0.6200 0.6550 4,102,473 +0.02(+3.84%)
Jul 20, 2022 0.6375 0.6570 0.6139 0.6308 2,307,240 -0.03(-4.13%)
Jul 19, 2022 0.6200 0.6600 0.6015 0.6580 1,840,458 +0.02(+2.81%)
Jul 18, 2022 0.6001 0.6740 0.5900 0.6400 2,395,662 +0.01(+2.14%)
Jul 15, 2022 0.6550 0.6600 0.5706 0.6266 2,992,005 +0.02(+2.55%)
Jul 14, 2022 0.5800 0.6195 0.5320 0.6110 1,938,763 +0.03(+5.34%)
Jul 13, 2022 0.6100 0.6203 0.5654 0.5800 848,776 -0.04(-6.59%)
Jul 12, 2022 0.7100 0.7100 0.6111 0.6209 1,171,784 -0.07(-9.74%)
Jul 11, 2022 0.6500 0.7298 0.6201 0.6879 1,338,745 +0.03(+4.99%)
Jul 08, 2022 0.6400 0.6802 0.6100 0.6552 496,365 +0.01(+0.99%)
Jul 07, 2022 0.6259 0.6500 0.6259 0.6488 517,694 +0.02(+3.58%)
Jul 06, 2022 0.6633 0.6820 0.6250 0.6264 799,836 -0.03(-4.47%)
Jul 05, 2022 0.6788 0.6800 0.6200 0.6557 415,656 -0.01(-2.13%)
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.