Skip to main content

Smart Power Corp (NQ: CREG )

1.240 +0.110 (+9.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.860 5.980 5.850 5.920 62,076 -0.07(-1.17%)
Nov 29, 2021 5.770 5.990 5.330 5.990 146,439 +0.27(+4.72%)
Nov 26, 2021 5.950 5.950 5.570 5.720 20,258 -0.27(-4.51%)
Nov 24, 2021 5.880 6.120 5.800 5.990 107,069 +0.22(+3.81%)
Nov 23, 2021 5.640 5.980 5.530 5.770 58,753 +0.07(+1.23%)
Nov 22, 2021 5.780 5.980 5.640 5.700 21,911 -0.14(-2.40%)
Nov 19, 2021 5.890 5.990 5.785 5.840 46,647 +0.14(+2.46%)
Nov 18, 2021 5.900 5.860 5.670 5.700 34,291 -0.18(-3.06%)
Nov 17, 2021 5.950 5.963 5.800 5.880 24,429 -0.07(-1.18%)
Nov 16, 2021 5.900 6.000 5.800 5.950 30,937 +0.06(+1.02%)
Nov 15, 2021 5.970 6.050 5.770 5.890 39,888 -0.06(-1.01%)
Nov 12, 2021 6.100 6.173 5.800 5.950 82,522 -0.12(-1.98%)
Nov 11, 2021 6.030 6.260 5.910 6.070 90,036 -0.01(-0.16%)
Nov 10, 2021 6.000 6.080 61,477 -0.01(-0.16%)
Nov 09, 2021 6.050 6.190 6.010 6.090 30,335 -0.01(-0.16%)
Nov 08, 2021 6.010 6.380 6.010 6.100 156,058 +0.05(+0.83%)
Nov 05, 2021 6.130 6.400 6.000 6.050 143,720 -0.13(-2.10%)
Nov 04, 2021 6.290 6.380 6.100 6.180 21,662 -0.13(-2.06%)
Nov 03, 2021 6.420 6.590 6.010 6.310 51,471 -0.14(-2.17%)
Nov 02, 2021 6.580 6.590 6.350 6.450 22,209 -0.06(-0.92%)
Nov 01, 2021 6.380 6.410 6.410 6.510 31,515 +0.10(+1.56%)
Oct 29, 2021 6.360 6.761 6.200 6.410 16,516 +0.07(+1.10%)
Oct 28, 2021 6.340 6.600 6.200 6.340 41,858 -0.04(-0.63%)
Oct 27, 2021 6.550 6.760 6.310 6.380 31,524 -0.16(-2.45%)
Oct 26, 2021 6.820 6.540 44,506 -0.17(-2.53%)
Oct 25, 2021 8.000 8.030 6.710 6.710 172,629 -1.37(-16.96%)
Oct 22, 2021 7.350 8.090 7.270 8.080 371,957 +0.83(+11.45%)
Oct 21, 2021 6.860 7.280 6.856 7.250 119,813 +0.37(+5.38%)
Oct 20, 2021 6.240 6.950 6.138 6.880 193,164 +0.69(+11.15%)
Oct 19, 2021 5.970 6.330 5.750 6.190 74,310 +0.22(+3.69%)
Oct 18, 2021 5.970 6.179 5.880 5.970 68,058 -0.03(-0.50%)
Oct 15, 2021 6.110 6.560 5.900 6.000 120,042 -0.02(-0.33%)
Oct 14, 2021 6.180 6.180 6.010 6.020 19,806 -0.14(-2.27%)
Oct 13, 2021 6.110 6.220 6.110 6.160 42,742 -0.04(-0.65%)
Oct 12, 2021 6.070 6.200 6.070 6.200 23,716 +0.13(+2.14%)
Oct 11, 2021 5.930 6.170 5.930 6.070 32,025 +0.10(+1.68%)
Oct 08, 2021 5.820 6.090 5.780 5.970 69,984 +0.21(+3.65%)
Oct 07, 2021 5.560 5.830 5.560 5.760 25,484 +0.17(+3.04%)
Oct 06, 2021 5.640 5.800 5.450 5.590 17,268 -0.05(-0.89%)
Oct 05, 2021 5.590 5.840 5.285 5.640 66,685 -0.03(-0.58%)
Oct 04, 2021 5.800 6.050 5.540 5.673 138,753 -0.32(-5.30%)
Oct 01, 2021 6.000 6.065 5.930 5.990 25,436 -0.04(-0.66%)
Sep 30, 2021 6.060 6.419 5.921 6.030 62,321 -0.11(-1.79%)
Sep 29, 2021 6.330 6.486 6.034 6.140 62,732 -0.09(-1.37%)
Sep 28, 2021 6.000 6.650 5.900 6.225 267,029 +0.17(+2.73%)
Sep 27, 2021 5.810 6.189 5.810 6.060 86,919 +0.29(+5.03%)
Sep 24, 2021 5.900 5.982 5.750 5.770 26,869 -0.15(-2.53%)
Sep 23, 2021 6.150 6.150 5.770 5.920 41,234 -0.17(-2.79%)
Sep 22, 2021 6.200 6.395 5.890 6.090 46,948 -0.07(-1.14%)
Sep 21, 2021 5.710 6.390 5.710 6.160 54,728 +0.45(+7.88%)
Sep 20, 2021 6.000 6.100 5.575 5.710 65,033 -0.41(-6.70%)
Sep 17, 2021 6.000 6.290 6.000 6.120 38,822 +0.01(+0.16%)
Sep 16, 2021 6.130 6.280 6.000 6.110 40,798 -0.11(-1.77%)
Sep 15, 2021 6.813 6.813 6.040 6.220 44,933 -0.12(-1.89%)
Sep 14, 2021 6.690 7.080 6.200 6.340 66,749 -0.35(-5.23%)
Sep 13, 2021 6.560 6.770 6.290 6.690 61,944 +0.13(+1.98%)
Sep 10, 2021 6.730 6.932 6.430 6.560 44,810 -0.08(-1.20%)
Sep 09, 2021 6.720 7.170 6.560 6.640 42,489 -0.21(-3.07%)
Sep 08, 2021 6.980 7.458 6.740 6.850 39,919 -0.27(-3.79%)
Sep 07, 2021 7.310 7.690 7.000 7.120 55,106 -0.08(-1.11%)
Sep 03, 2021 7.410 7.740 7.140 7.200 42,033 -0.27(-3.61%)
Sep 02, 2021 7.690 7.890 7.310 7.470 56,080 -0.21(-2.73%)
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.