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

Cenntro Inc. - Common Stock (NQ: CENN )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 177.00 193.00 175.00 192.00 46,314 +11.00(+6.08%)
May 27, 2022 176.00 185.00 174.00 181.00 30,101 +4.00(+2.26%)
May 26, 2022 163.00 180.00 161.00 177.00 42,561 +14.00(+8.59%)
May 25, 2022 156.00 165.00 155.09 163.00 24,471 +5.00(+3.16%)
May 24, 2022 165.00 165.00 154.00 158.00 33,358 -10.00(-5.95%)
May 23, 2022 170.00 172.00 165.00 168.00 26,281 -3.00(-1.75%)
May 20, 2022 179.00 180.00 165.00 171.00 35,521 -6.00(-3.39%)
May 19, 2022 175.00 183.00 173.00 177.00 26,835 +0.00(+0.00%)
May 18, 2022 180.00 190.00 174.00 177.00 44,020 -8.00(-4.32%)
May 17, 2022 177.00 187.00 169.00 185.00 64,312 +8.00(+4.52%)
May 16, 2022 171.00 177.00 162.00 177.00 64,351 +15.00(+9.26%)
May 13, 2022 152.00 164.00 152.00 162.00 35,653 +10.00(+6.58%)
May 12, 2022 144.00 155.00 134.00 152.00 53,523 +5.00(+3.40%)
May 11, 2022 155.00 164.00 145.00 147.00 54,467 -13.00(-8.12%)
May 10, 2022 158.00 164.00 149.00 160.00 39,120 +12.00(+8.11%)
May 09, 2022 170.00 172.00 148.00 148.00 47,438 -29.00(-16.38%)
May 06, 2022 169.00 183.00 161.00 177.00 59,122 +5.00(+2.91%)
May 05, 2022 172.00 174.00 167.00 172.00 36,016 +0.00(+0.00%)
May 04, 2022 161.00 175.00 158.00 172.00 62,115 +4.00(+2.38%)
May 03, 2022 146.00 168.00 144.50 168.00 65,383 +20.00(+13.51%)
May 02, 2022 137.00 148.00 136.50 148.00 40,946 +7.00(+4.96%)
Apr 29, 2022 137.00 152.00 137.00 141.00 48,773 -5.00(-3.42%)
Apr 28, 2022 145.00 148.00 134.00 146.00 48,246 +3.00(+2.10%)
Apr 27, 2022 156.00 159.00 141.00 143.00 88,067 -17.00(-10.62%)
Apr 26, 2022 164.00 168.00 155.00 160.00 118,401 -28.00(-14.89%)
Apr 25, 2022 189.00 200.50 184.00 188.00 304,102 +18.00(+10.59%)
Apr 22, 2022 162.00 175.50 159.93 170.00 85,135 +11.00(+6.92%)
Apr 21, 2022 162.00 169.00 155.00 159.00 52,443 +0.00(+0.00%)
Apr 20, 2022 165.00 165.00 157.00 159.00 34,856 -7.00(-4.22%)
Apr 19, 2022 158.00 171.00 155.50 166.00 40,472 +6.00(+3.75%)
Apr 18, 2022 173.00 173.00 157.00 160.00 56,938 -14.00(-8.05%)
Apr 14, 2022 177.00 185.00 173.00 174.00 35,065 -3.00(-1.69%)
Apr 13, 2022 177.00 180.00 167.00 177.00 48,803 +0.00(+0.00%)
Apr 12, 2022 185.00 189.00 175.00 177.00 55,049 -6.00(-3.28%)
Apr 11, 2022 186.00 192.00 180.00 183.00 54,167 -8.00(-4.19%)
Apr 08, 2022 195.00 199.00 185.00 191.00 55,684 -6.00(-3.05%)
Apr 07, 2022 200.00 203.50 188.00 197.00 60,071 -5.00(-2.48%)
Apr 06, 2022 206.00 208.50 193.00 202.00 74,139 -6.00(-2.88%)
Apr 05, 2022 216.00 224.00 206.00 208.00 69,263 -6.00(-2.80%)
Apr 04, 2022 217.00 230.00 211.00 214.00 108,690 +3.00(+1.42%)
Apr 01, 2022 219.00 223.43 206.00 211.00 89,038 -8.00(-3.65%)
Mar 31, 2022 239.00 239.00 213.00 219.00 124,547 -18.00(-7.59%)
Mar 30, 2022 227.00 259.00 224.06 237.00 155,769 +5.00(+2.16%)
Mar 29, 2022 238.00 239.00 221.00 232.00 95,439 -3.00(-1.28%)
Mar 28, 2022 227.00 239.00 219.00 235.00 124,331 +3.00(+1.29%)
Mar 25, 2022 251.00 252.00 221.00 232.00 157,566 -29.00(-11.11%)
Mar 24, 2022 282.00 285.00 248.00 261.00 224,460 -5.00(-1.88%)
Mar 23, 2022 237.00 300.00 234.07 266.00 527,573 +36.00(+15.65%)
Mar 22, 2022 223.00 235.00 210.00 230.00 219,802 +2.50(+1.10%)
Mar 21, 2022 210.00 255.00 187.00 227.50 584,065 +47.50(+26.39%)
Mar 18, 2022 155.00 186.00 150.00 180.00 183,762 +27.00(+17.65%)
Mar 17, 2022 140.00 155.00 136.33 153.00 75,255 +11.00(+7.75%)
Mar 16, 2022 131.00 143.00 129.00 142.00 65,680 +13.00(+10.08%)
Mar 15, 2022 122.00 131.00 120.00 129.00 43,657 +7.00(+5.74%)
Mar 14, 2022 130.00 136.00 120.00 122.00 63,249 -6.00(-4.69%)
Mar 11, 2022 129.00 131.50 122.00 128.00 52,129 -3.00(-2.29%)
Mar 10, 2022 135.00 137.00 125.00 131.00 54,779 -4.00(-2.96%)
Mar 09, 2022 139.00 143.00 134.00 135.00 67,314 -1.00(-0.74%)
Mar 08, 2022 154.00 155.00 132.00 136.00 146,450 -9.00(-6.21%)
Mar 07, 2022 120.00 187.50 120.00 145.00 353,904 +25.00(+20.83%)
Mar 04, 2022 123.00 128.00 117.00 120.00 39,269 -4.00(-3.23%)
Mar 03, 2022 134.00 134.00 123.00 124.00 33,565 -7.00(-5.34%)
Mar 02, 2022 132.00 133.06 128.00 131.00 31,310 +1.00(+0.77%)
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.