Skip to main content

Smart Power Corp (NQ: CREG )

1.190 +0.060 (+5.30%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.400 7.560 7.350 7.350 41,101 -0.08(-1.08%)
Jul 29, 2021 7.890 8.000 7.184 7.430 46,375 -0.57(-7.13%)
Jul 28, 2021 7.090 8.070 7.090 8.000 175,396 +0.93(+13.15%)
Jul 27, 2021 7.070 7.289 6.630 7.070 131,420 -0.05(-0.70%)
Jul 26, 2021 7.560 7.870 7.120 7.120 72,114 -0.52(-6.81%)
Jul 23, 2021 7.820 7.910 7.540 7.640 66,653 -0.06(-0.78%)
Jul 22, 2021 8.590 8.600 7.510 7.700 215,001 -0.89(-10.36%)
Jul 21, 2021 9.010 9.180 8.331 8.590 237,025 -0.43(-4.77%)
Jul 20, 2021 8.490 9.350 8.250 9.020 542,211 +0.44(+5.13%)
Jul 19, 2021 7.990 8.700 7.710 8.580 225,297 +0.55(+6.92%)
Jul 16, 2021 7.720 8.180 7.460 8.025 142,363 +0.42(+5.45%)
Jul 15, 2021 7.670 7.840 7.415 7.610 49,844 -0.03(-0.39%)
Jul 14, 2021 8.220 8.250 7.630 7.640 61,993 -0.60(-7.28%)
Jul 13, 2021 8.370 8.820 8.100 8.240 47,595 -0.08(-0.96%)
Jul 12, 2021 8.310 8.650 8.240 8.320 67,883 -0.16(-1.89%)
Jul 09, 2021 8.160 9.010 8.110 8.480 107,562 +0.38(+4.69%)
Jul 08, 2021 8.200 8.450 7.960 8.100 93,285 -0.34(-4.03%)
Jul 07, 2021 8.950 9.000 8.220 8.440 76,055 -0.53(-5.91%)
Jul 06, 2021 8.910 9.055 8.760 8.970 42,755 -0.03(-0.33%)
Jul 02, 2021 9.000 9.100 8.560 9.000 45,454 -0.03(-0.33%)
Jul 01, 2021 9.170 9.390 8.810 9.030 58,092 -0.13(-1.42%)
Jun 30, 2021 9.320 9.398 9.052 9.160 49,956 -0.24(-2.55%)
Jun 29, 2021 9.840 10.40 9.190 9.400 367,541 -0.51(-5.15%)
Jun 28, 2021 9.550 9.910 9.340 9.910 193,948 +0.57(+6.10%)
Jun 25, 2021 9.250 9.800 9.050 9.340 323,741 +0.07(+0.76%)
Jun 24, 2021 8.600 9.350 8.290 9.270 210,156 +0.75(+8.80%)
Jun 23, 2021 8.210 8.750 8.210 8.520 123,115 +0.23(+2.77%)
Jun 22, 2021 8.380 8.549 8.150 8.290 39,654 -0.10(-1.19%)
Jun 21, 2021 8.600 8.600 8.184 8.390 28,561 -0.19(-2.21%)
Jun 18, 2021 8.800 8.870 8.140 8.580 80,179 -0.28(-3.16%)
Jun 17, 2021 9.210 9.400 8.700 8.860 76,135 -0.29(-3.17%)
Jun 16, 2021 8.700 9.200 8.610 9.150 124,806 +0.36(+4.10%)
Jun 15, 2021 9.160 9.300 8.720 8.790 53,411 -0.46(-4.97%)
Jun 14, 2021 9.220 9.600 9.180 9.250 29,830 +0.05(+0.54%)
Jun 11, 2021 9.250 9.430 9.080 9.200 43,114 +0.17(+1.88%)
Jun 10, 2021 9.830 9.830 9.030 9.030 87,440 -0.71(-7.29%)
Jun 09, 2021 10.36 10.50 9.620 9.740 60,228 -0.56(-5.44%)
Jun 08, 2021 10.01 10.62 9.820 10.30 119,322 +0.41(+4.15%)
Jun 07, 2021 9.890 10.09 9.710 9.890 39,815 +0.00(+0.00%)
Jun 04, 2021 9.960 10.10 9.650 9.890 43,480 +0.08(+0.82%)
Jun 03, 2021 10.54 10.54 9.600 9.810 104,255 -0.76(-7.19%)
Jun 02, 2021 9.760 10.62 9.760 10.57 209,297 +0.82(+8.41%)
Jun 01, 2021 9.460 9.864 9.050 9.750 91,849 +0.34(+3.61%)
May 28, 2021 9.530 9.660 9.300 9.410 30,044 -0.16(-1.67%)
May 27, 2021 9.670 10.25 9.330 9.570 151,954 -0.06(-0.62%)
May 26, 2021 9.100 9.650 8.860 9.630 185,279 +0.53(+5.82%)
May 25, 2021 8.240 9.190 8.180 9.100 192,459 +0.95(+11.66%)
May 24, 2021 8.480 8.480 8.130 8.150 39,506 -0.35(-4.12%)
May 21, 2021 8.460 8.500 8.290 8.500 24,711 +0.25(+3.03%)
May 20, 2021 8.190 8.440 8.000 8.250 45,899 +0.08(+0.98%)
May 19, 2021 8.074 8.350 7.842 8.170 47,807 -0.31(-3.66%)
May 18, 2021 8.710 8.970 8.400 8.480 79,582 -0.16(-1.85%)
May 17, 2021 8.480 8.820 7.800 8.640 247,913 +0.34(+4.10%)
May 14, 2021 8.030 8.500 7.600 8.300 99,122 +0.31(+3.88%)
May 13, 2021 7.660 8.190 7.550 7.990 97,636 +0.26(+3.36%)
May 12, 2021 7.890 8.149 7.530 7.730 38,382 -0.15(-1.90%)
May 11, 2021 7.500 8.268 7.500 7.880 114,335 -0.59(-6.97%)
May 10, 2021 9.500 9.502 8.360 8.470 69,053 -0.62(-6.82%)
May 07, 2021 8.990 9.900 8.530 9.090 495,055 +0.60(+7.07%)
May 06, 2021 8.650 8.699 8.220 8.490 47,405 -0.26(-2.97%)
May 05, 2021 9.080 9.130 8.590 8.750 62,493 -0.44(-4.79%)
May 04, 2021 9.000 9.190 8.690 9.190 119,151 +0.29(+3.26%)
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.