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 (%)
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 109,297,880 -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 15,906,897 -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 13,355,095 +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 16,694,245 -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 10,225,246 -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 10,900,186 -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%)
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.