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

Ebang International Holdings Cl A (NQ: EBON )

8.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2024 12.61 13.75 11.50 11.51 69,008 -1.07(-8.51%)
Feb 28, 2024 10.89 14.00 10.50 12.58 336,398 +2.26(+21.90%)
Feb 27, 2024 10.98 11.33 10.00 10.32 54,834 -0.13(-1.24%)
Feb 26, 2024 9.550 10.48 9.550 10.45 85,815 +1.15(+12.37%)
Feb 23, 2024 9.780 10.00 9.270 9.300 21,977 -0.78(-7.74%)
Feb 22, 2024 10.09 10.95 9.960 10.08 16,925 +0.38(+3.92%)
Feb 21, 2024 10.00 10.53 9.700 9.700 22,780 -0.58(-5.64%)
Feb 20, 2024 10.97 11.30 9.950 10.28 84,397 -0.82(-7.39%)
Feb 16, 2024 11.70 11.88 10.95 11.10 11,684 -0.07(-0.63%)
Feb 15, 2024 12.00 12.59 10.65 11.17 36,165 -0.82(-6.84%)
Feb 14, 2024 10.05 12.18 10.05 11.99 92,506 +2.42(+25.29%)
Feb 13, 2024 10.14 11.15 9.300 9.570 47,543 -1.54(-13.86%)
Feb 12, 2024 10.60 11.65 10.38 11.11 72,656 +0.81(+7.86%)
Feb 09, 2024 10.32 10.58 9.750 10.30 63,147 +0.57(+5.86%)
Feb 08, 2024 8.730 9.750 8.730 9.730 36,970 +1.00(+11.45%)
Feb 07, 2024 8.980 8.980 8.320 8.730 10,829 -0.24(-2.68%)
Feb 06, 2024 8.270 9.000 8.270 8.970 10,798 +0.74(+8.99%)
Feb 05, 2024 9.000 9.010 8.230 8.230 27,483 -0.68(-7.63%)
Feb 02, 2024 8.750 9.200 8.750 8.910 12,772 +0.01(+0.11%)
Feb 01, 2024 9.195 9.596 8.800 8.900 17,170 -0.10(-1.11%)
Jan 31, 2024 9.200 9.490 8.949 9.000 18,669 -0.24(-2.60%)
Jan 30, 2024 10.08 10.35 9.030 9.240 27,659 -0.77(-7.69%)
Jan 29, 2024 10.00 10.28 9.370 10.01 60,671 +0.47(+4.93%)
Jan 26, 2024 9.390 10.01 9.360 9.540 35,355 +0.44(+4.84%)
Jan 25, 2024 10.20 10.59 9.000 9.100 81,078 -0.90(-9.00%)
Jan 24, 2024 10.02 10.59 10.00 10.00 30,405 +0.68(+7.30%)
Jan 23, 2024 8.630 9.830 8.620 9.320 31,968 +0.73(+8.50%)
Jan 22, 2024 9.170 9.310 8.530 8.590 71,905 -0.55(-6.02%)
Jan 19, 2024 9.140 10.10 8.500 9.140 108,678 +0.02(+0.22%)
Jan 18, 2024 10.29 10.34 9.120 9.120 36,008 -0.99(-9.79%)
Jan 17, 2024 9.260 10.39 9.050 10.11 52,424 +0.64(+6.76%)
Jan 16, 2024 8.950 9.480 8.882 9.470 43,541 -0.01(-0.11%)
Jan 12, 2024 11.18 11.86 8.900 9.480 109,622 -1.72(-15.36%)
Jan 11, 2024 13.61 14.50 10.70 11.20 101,382 -0.98(-8.05%)
Jan 10, 2024 11.68 12.50 10.89 12.18 44,057 +0.35(+2.96%)
Jan 09, 2024 12.20 12.33 11.19 11.83 35,528 -0.64(-5.13%)
Jan 08, 2024 13.29 13.69 10.65 12.47 171,603 -0.84(-6.31%)
Jan 05, 2024 13.23 15.33 12.55 13.31 114,509 +0.08(+0.60%)
Jan 04, 2024 13.10 14.05 13.00 13.23 49,178 -0.16(-1.19%)
Jan 03, 2024 12.48 14.00 12.48 13.39 45,661 -0.30(-2.19%)
Jan 02, 2024 15.81 16.49 12.55 13.69 194,486 -1.61(-10.52%)
Dec 29, 2023 17.29 17.29 15.00 15.30 163,897 -1.96(-11.36%)
Dec 28, 2023 17.21 17.29 15.65 17.26 147,961 -0.69(-3.84%)
Dec 27, 2023 18.94 18.94 17.20 17.95 510,851 +0.50(+2.87%)
Dec 26, 2023 13.17 17.99 12.98 17.45 674,607 +4.44(+34.13%)
Dec 22, 2023 13.15 13.60 12.41 13.01 197,254 +0.02(+0.15%)
Dec 21, 2023 13.23 14.00 11.57 12.99 292,871 +0.51(+4.09%)
Dec 20, 2023 8.410 14.75 8.100 12.48 811,575 +4.05(+48.06%)
Dec 19, 2023 7.650 8.800 7.650 8.429 63,735 +1.03(+13.90%)
Dec 18, 2023 7.230 7.450 7.230 7.400 9,713 +0.14(+1.93%)
Dec 15, 2023 7.270 7.430 7.220 7.260 6,545 -0.04(-0.48%)
Dec 14, 2023 7.010 7.699 7.010 7.295 13,017 +0.08(+1.05%)
Dec 13, 2023 7.104 7.230 6.880 7.219 13,014 -0.01(-0.15%)
Dec 12, 2023 7.200 7.425 7.180 7.230 8,113 -0.02(-0.28%)
Dec 11, 2023 7.500 7.500 7.250 7.250 5,714 -0.60(-7.68%)
Dec 08, 2023 7.900 7.955 7.502 7.854 13,822 -0.16(-1.95%)
Dec 07, 2023 8.020 8.065 7.939 8.010 6,772 -0.16(-1.96%)
Dec 06, 2023 8.300 8.300 7.850 8.170 27,935 -0.07(-0.85%)
Dec 05, 2023 7.950 8.400 7.760 8.240 31,217 -0.13(-1.55%)
Dec 04, 2023 6.870 8.480 6.870 8.370 67,709 +1.68(+25.11%)
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.