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

Cenntro Inc. - Common Stock (NQ: CENN )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 25, 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 22, 2024 1.220 1.270 1.210 1.245 195,661 +0.02(+1.22%)
Nov 21, 2024 1.250 1.250 1.211 1.230 95,143 -0.01(-0.81%)
Nov 20, 2024 1.260 1.270 1.240 1.240 66,898 -0.03(-2.36%)
Nov 19, 2024 1.270 1.270 1.250 1.270 84,087 -0.01(-0.78%)
Nov 18, 2024 1.340 1.350 1.260 1.280 113,720 -0.04(-3.03%)
Nov 15, 2024 1.380 1.380 1.320 1.320 76,286 -0.05(-3.65%)
Nov 14, 2024 1.340 1.420 1.320 1.370 98,247 +0.04(+3.01%)
Nov 13, 2024 1.370 1.380 1.300 1.330 144,181 +0.02(+1.53%)
Nov 12, 2024 1.380 1.410 1.310 1.310 157,213 -0.12(-8.39%)
Nov 11, 2024 1.470 1.470 1.379 1.430 122,667 -0.02(-1.38%)
Nov 08, 2024 1.370 1.470 1.363 1.450 235,576 +0.08(+5.84%)
Nov 07, 2024 1.300 1.400 1.290 1.370 222,630 +0.08(+6.20%)
Nov 06, 2024 1.340 1.340 1.261 1.290 147,540 +0.02(+1.57%)
Nov 05, 2024 1.280 1.280 1.260 1.270 49,001 +0.00(+0.00%)
Nov 04, 2024 1.260 1.299 1.250 1.270 43,910 +0.00(+0.00%)
Nov 01, 2024 1.280 1.290 1.250 1.270 34,753 +0.00(+0.00%)
Oct 31, 2024 1.280 1.290 1.250 1.270 36,890 -0.02(-1.55%)
Oct 30, 2024 1.310 1.350 1.270 1.290 48,289 -0.03(-2.27%)
Oct 29, 2024 1.350 1.365 1.310 1.320 57,262 -0.04(-2.94%)
Oct 28, 2024 1.310 1.400 1.299 1.360 174,526 +0.07(+5.02%)
Oct 25, 2024 1.210 1.300 1.200 1.295 130,370 +0.08(+7.02%)
Oct 24, 2024 1.220 1.220 1.200 1.210 94,274 +0.02(+1.68%)
Oct 23, 2024 1.200 1.210 1.180 1.190 40,894 -0.01(-0.82%)
Oct 22, 2024 1.200 1.220 1.190 1.200 66,131 -0.00(-0.02%)
Oct 21, 2024 1.200 1.210 1.190 1.200 61,379 +0.00(+0.00%)
Oct 18, 2024 1.180 1.210 1.180 1.200 70,292 +0.02(+1.69%)
Oct 17, 2024 1.180 1.190 1.170 1.180 56,293 +0.00(+0.00%)
Oct 16, 2024 1.170 1.190 1.170 1.180 38,950 -0.00(-0.38%)
Oct 15, 2024 1.180 1.210 1.170 1.185 75,103 -0.01(-0.46%)
Oct 14, 2024 1.160 1.190 1.160 1.190 41,381 +0.02(+1.71%)
Oct 11, 2024 1.170 1.180 1.160 1.170 51,226 -0.01(-0.85%)
Oct 10, 2024 1.190 1.198 1.160 1.180 31,911 +0.00(+0.00%)
Oct 09, 2024 1.180 1.200 1.170 1.180 39,063 -0.01(-0.84%)
Oct 08, 2024 1.200 1.200 1.180 1.190 44,797 +0.00(+0.00%)
Oct 07, 2024 1.180 1.200 1.170 1.190 41,835 +0.01(+0.78%)
Oct 04, 2024 1.180 1.200 1.160 1.181 82,068 +0.02(+1.79%)
Oct 03, 2024 1.170 1.180 1.150 1.160 89,479 +0.00(+0.00%)
Oct 02, 2024 1.170 1.170 1.150 1.160 83,295 +0.00(+0.43%)
Oct 01, 2024 1.180 1.180 1.140 1.155 88,833 -0.01(-1.28%)
Sep 30, 2024 1.160 1.170 1.160 1.170 66,153 +0.00(+0.00%)
Sep 27, 2024 1.150 1.190 1.150 1.170 128,731 +0.01(+0.86%)
Sep 26, 2024 1.170 1.170 1.140 1.160 80,395 +0.00(+0.00%)
Sep 25, 2024 1.160 1.160 1.140 1.160 62,627 +0.01(+0.87%)
Sep 24, 2024 1.140 1.170 1.140 1.150 64,863 -0.01(-0.86%)
Sep 23, 2024 1.170 1.180 1.140 1.160 54,027 -0.01(-0.85%)
Sep 20, 2024 1.160 1.180 1.120 1.170 162,856 -0.01(-0.85%)
Sep 19, 2024 1.170 1.220 1.170 1.180 86,805 +0.01(+0.85%)
Sep 18, 2024 1.180 1.220 1.170 1.170 127,843 +0.00(+0.00%)
Sep 17, 2024 1.200 1.230 1.170 1.170 115,953 -0.03(-2.50%)
Sep 16, 2024 1.200 1.220 1.170 1.200 51,366 +0.00(+0.00%)
Sep 13, 2024 1.160 1.200 1.120 1.200 107,201 +0.06(+5.26%)
Sep 12, 2024 1.160 1.210 1.120 1.140 136,905 -0.02(-1.72%)
Sep 11, 2024 1.130 1.160 1.120 1.160 83,667 +0.01(+0.87%)
Sep 10, 2024 1.140 1.170 1.110 1.150 54,161 +0.02(+1.77%)
Sep 09, 2024 1.180 1.190 1.110 1.130 265,044 -0.04(-3.42%)
Sep 06, 2024 1.200 1.220 1.160 1.170 89,594 -0.03(-2.50%)
Sep 05, 2024 1.200 1.230 1.190 1.200 51,744 +0.00(+0.00%)
Sep 04, 2024 1.220 1.240 1.200 1.200 84,776 -0.03(-2.44%)
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.