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

Smart Power Corp (NQ: CREG )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 8.470 8.800 7.720 8.380 202,000 -0.03(-0.36%)
Feb 25, 2021 9.620 10.10 8.410 8.410 234,077 -1.20(-12.49%)
Feb 24, 2021 10.16 10.49 9.010 9.610 162,604 -0.17(-1.74%)
Feb 23, 2021 8.640 9.969 8.010 9.780 312,959 -0.83(-7.82%)
Feb 22, 2021 11.15 11.38 10.58 10.61 129,639 -0.87(-7.58%)
Feb 19, 2021 10.91 11.92 10.90 11.48 122,200 +0.89(+8.40%)
Feb 18, 2021 11.76 11.98 10.40 10.59 262,560 -1.44(-11.97%)
Feb 17, 2021 12.36 12.89 11.64 12.03 311,392 -0.87(-6.74%)
Feb 16, 2021 12.74 14.39 12.47 12.90 477,016 +1.06(+8.95%)
Feb 12, 2021 10.76 12.22 10.32 11.84 388,200 +0.76(+6.86%)
Feb 11, 2021 9.610 11.10 9.400 11.08 454,037 +1.59(+16.75%)
Feb 10, 2021 10.25 11.39 9.330 9.490 841,308 +0.38(+4.17%)
Feb 09, 2021 8.680 9.200 8.400 9.110 480,403 +0.58(+6.80%)
Feb 08, 2021 8.790 8.900 8.238 8.530 460,596 -0.15(-1.73%)
Feb 05, 2021 8.720 8.960 8.300 8.680 292,800 +0.01(+0.12%)
Feb 04, 2021 8.040 8.770 7.700 8.670 458,908 +1.25(+16.85%)
Feb 03, 2021 7.250 7.580 7.060 7.420 377,548 +0.24(+3.34%)
Feb 02, 2021 7.200 7.590 7.032 7.180 269,040 -0.17(-2.31%)
Feb 01, 2021 7.480 7.740 6.910 7.350 319,252 +0.01(+0.14%)
Jan 29, 2021 7.950 8.040 7.100 7.340 176,900 -0.34(-4.43%)
Jan 28, 2021 9.420 9.530 7.220 7.680 579,450 -0.71(-8.46%)
Jan 27, 2021 8.500 9.650 8.170 8.390 603,193 +0.15(+1.82%)
Jan 26, 2021 6.700 9.900 6.590 8.240 2,887,906 +1.62(+24.47%)
Jan 25, 2021 6.340 6.910 6.120 6.620 387,264 +0.45(+7.29%)
Jan 22, 2021 6.140 6.280 6.000 6.170 134,000 -0.03(-0.48%)
Jan 21, 2021 5.780 6.310 5.640 6.200 244,234 +0.36(+6.16%)
Jan 20, 2021 5.920 6.150 5.720 5.840 168,618 -0.10(-1.68%)
Jan 19, 2021 6.230 6.280 5.680 5.940 309,582 -0.20(-3.26%)
Jan 15, 2021 6.300 6.810 6.070 6.140 434,000 -0.04(-0.65%)
Jan 14, 2021 6.600 6.680 6.100 6.180 227,501 -0.23(-3.59%)
Jan 13, 2021 6.600 6.950 6.320 6.410 348,013 -0.15(-2.29%)
Jan 12, 2021 6.610 6.740 6.280 6.560 315,977 -0.08(-1.20%)
Jan 11, 2021 5.780 6.700 5.770 6.640 394,255 +0.63(+10.48%)
Jan 08, 2021 6.350 6.600 5.560 6.010 457,200 -0.22(-3.53%)
Jan 07, 2021 5.650 6.490 5.310 6.230 1,258,403 +0.87(+16.23%)
Jan 06, 2021 5.200 5.850 5.140 5.360 366,775 +0.06(+1.13%)
Jan 05, 2021 4.950 5.380 4.910 5.300 233,925 +0.40(+8.16%)
Jan 04, 2021 5.180 5.180 4.730 4.900 221,359 -0.19(-3.73%)
Dec 31, 2020 5.090 5.090 5.090 330,316 -0.03(-0.59%)
Dec 30, 2020 5.500 5.560 5.050 5.120 330,316 -0.50(-8.90%)
Dec 29, 2020 5.460 5.850 4.800 5.620 1,037,206 -0.21(-3.60%)
Dec 28, 2020 4.540 10.08 4.370 5.830 8,325,382 +1.39(+31.31%)
Dec 24, 2020 4.950 4.964 4.340 4.440 254,200 -0.56(-11.20%)
Dec 23, 2020 4.750 5.110 4.550 5.000 444,166 +0.42(+9.17%)
Dec 22, 2020 4.240 4.700 4.160 4.580 442,774 +0.43(+10.36%)
Dec 21, 2020 4.170 4.360 4.080 4.150 272,716 -0.11(-2.58%)
Dec 18, 2020 4.100 4.790 4.060 4.260 838,200 +0.24(+5.97%)
Dec 17, 2020 3.910 4.090 3.880 4.020 272,816 +0.08(+2.03%)
Dec 16, 2020 3.950 4.170 3.860 3.940 157,690 +0.04(+1.03%)
Dec 15, 2020 3.790 3.957 3.790 3.900 121,168 +0.10(+2.63%)
Dec 14, 2020 3.880 3.990 3.760 3.800 147,626 -0.11(-2.81%)
Dec 11, 2020 3.930 4.020 3.850 3.910 90,500 -0.06(-1.51%)
Dec 10, 2020 3.780 4.033 3.767 3.970 147,284 +0.15(+3.93%)
Dec 09, 2020 3.900 4.140 3.750 3.820 235,733 -0.11(-2.80%)
Dec 08, 2020 4.220 4.290 3.930 3.930 225,705 -0.25(-5.98%)
Dec 07, 2020 4.270 4.350 4.070 4.180 226,005 -0.18(-4.13%)
Dec 04, 2020 4.000 4.474 3.930 4.360 437,400 +0.50(+12.95%)
Dec 03, 2020 4.250 4.270 3.820 3.860 350,669 -0.32(-7.66%)
Dec 02, 2020 4.120 4.410 4.020 4.180 221,913 +0.01(+0.24%)
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.