Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

5.800 -0.150 (-2.52%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 5.900 6.040 5.800 5.800 14,375 -0.15(-2.52%)
Oct 04, 2024 5.990 5.990 5.900 5.950 15,086 -0.01(-0.17%)
Oct 03, 2024 5.920 6.190 5.920 5.960 7,144 -0.13(-2.13%)
Oct 02, 2024 6.000 6.190 5.912 6.090 14,099 +0.09(+1.50%)
Oct 01, 2024 6.060 6.220 5.950 6.000 16,193 -0.02(-0.33%)
Sep 30, 2024 6.150 6.490 6.020 6.020 10,355 -0.12(-1.95%)
Sep 27, 2024 6.330 6.490 6.010 6.140 24,894 -0.03(-0.49%)
Sep 26, 2024 5.940 6.682 5.920 6.170 35,505 +0.17(+2.83%)
Sep 25, 2024 6.270 6.270 6.000 6.000 14,854 -0.27(-4.31%)
Sep 24, 2024 5.900 6.290 5.870 6.270 10,403 +0.29(+4.85%)
Sep 23, 2024 5.900 5.995 5.742 5.980 5,884 +0.00(+0.00%)
Sep 20, 2024 6.170 6.170 5.836 5.980 3,636 -0.20(-3.24%)
Sep 19, 2024 5.980 6.180 5.750 6.180 19,382 +0.48(+8.42%)
Sep 18, 2024 6.040 6.228 5.625 5.700 30,813 -0.41(-6.71%)
Sep 17, 2024 6.040 6.260 6.040 6.110 15,307 -0.10(-1.61%)
Sep 16, 2024 6.240 6.240 6.030 6.210 10,215 +0.12(+1.97%)
Sep 13, 2024 5.841 6.100 5.841 6.090 5,589 +0.21(+3.48%)
Sep 12, 2024 6.045 6.081 5.885 5.885 2,017 -0.06(-1.01%)
Sep 11, 2024 5.810 5.945 5.810 5.945 5,435 +0.15(+2.50%)
Sep 10, 2024 5.720 5.810 5.700 5.800 7,496 +0.03(+0.52%)
Sep 09, 2024 5.630 5.890 5.630 5.770 10,865 -0.01(-0.09%)
Sep 06, 2024 5.860 5.915 5.770 5.775 2,437 -0.07(-1.28%)
Sep 05, 2024 5.730 5.990 5.710 5.850 8,262 -0.10(-1.68%)
Sep 04, 2024 5.980 5.980 5.730 5.950 3,779 +0.02(+0.34%)
Sep 03, 2024 6.160 6.160 5.700 5.930 11,685 +0.18(+3.13%)
Aug 30, 2024 5.740 5.832 5.600 5.750 34,286 +0.07(+1.23%)
Aug 29, 2024 5.960 5.960 5.510 5.680 19,631 -0.09(-1.56%)
Aug 28, 2024 6.090 6.270 5.510 5.770 8,275 -0.32(-5.25%)
Aug 27, 2024 6.400 6.580 6.090 6.090 19,172 -0.34(-5.35%)
Aug 26, 2024 6.790 6.800 5.980 6.434 14,918 -0.13(-1.92%)
Aug 23, 2024 6.190 6.650 6.168 6.560 38,055 +0.37(+5.98%)
Aug 22, 2024 5.850 6.190 5.810 6.190 9,734 +0.29(+4.83%)
Aug 21, 2024 5.880 5.905 5.773 5.905 4,660 -0.01(-0.10%)
Aug 20, 2024 5.630 5.911 5.630 5.911 11,944 +0.31(+5.56%)
Aug 19, 2024 5.780 5.995 5.600 5.600 14,894 +0.00(+0.00%)
Aug 16, 2024 5.800 5.942 5.510 5.600 3,174 -0.02(-0.27%)
Aug 15, 2024 5.700 5.785 5.480 5.615 4,546 +0.19(+3.41%)
Aug 14, 2024 5.670 5.670 5.340 5.430 6,637 -0.17(-3.02%)
Aug 13, 2024 5.500 5.680 5.450 5.599 15,512 +0.05(+0.88%)
Aug 12, 2024 5.620 5.620 5.450 5.550 5,263 -0.06(-1.07%)
Aug 09, 2024 5.780 5.780 5.500 5.610 15,440 -0.26(-4.43%)
Aug 08, 2024 5.870 5.950 5.500 5.870 13,745 +0.16(+2.80%)
Aug 07, 2024 5.910 5.930 5.710 5.710 9,021 -0.18(-3.14%)
Aug 06, 2024 5.810 5.980 5.810 5.895 3,154 -0.11(-1.75%)
Aug 05, 2024 5.900 6.000 5.650 6.000 14,871 +0.00(+0.00%)
Aug 02, 2024 5.900 6.080 5.750 6.000 24,329 +0.10(+1.66%)
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.