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

Code Chain New Continent Ltd (NQ: CCNC )

3.015 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Apr 30, 2021 3.160 3.380 3.090 3.210 764,400 -0.01(-0.31%)
Apr 29, 2021 3.350 3.440 3.200 3.220 747,644 -0.13(-3.88%)
Apr 28, 2021 3.400 3.580 3.250 3.350 876,393 -0.08(-2.33%)
Apr 27, 2021 3.280 3.520 3.170 3.430 1,039,289 +0.11(+3.31%)
Apr 26, 2021 3.110 3.470 3.050 3.320 1,382,805 +0.29(+9.57%)
Apr 23, 2021 2.970 3.130 2.840 3.030 789,300 +0.02(+0.66%)
Apr 22, 2021 2.820 3.150 2.700 3.010 1,756,805 +0.16(+5.61%)
Apr 21, 2021 2.730 3.070 2.730 2.850 597,421 +0.05(+1.79%)
Apr 20, 2021 2.780 2.910 2.610 2.800 516,991 -0.03(-1.06%)
Apr 19, 2021 2.740 2.920 2.600 2.830 1,080,397 +0.04(+1.43%)
Apr 16, 2021 2.700 2.880 2.572 2.790 791,800 -0.08(-2.79%)
Apr 15, 2021 3.340 3.340 2.670 2.870 1,176,833 -0.47(-14.07%)
Apr 14, 2021 3.850 4.100 3.160 3.340 3,950,113 -0.53(-13.70%)
Apr 13, 2021 4.000 4.180 3.730 3.870 959,102 -0.09(-2.27%)
Apr 12, 2021 4.050 4.220 3.800 3.960 923,438 +0.07(+1.80%)
Apr 09, 2021 3.820 3.970 3.650 3.890 514,500 +0.01(+0.26%)
Apr 08, 2021 3.850 3.960 3.600 3.880 894,395 +0.29(+8.08%)
Apr 07, 2021 3.630 3.890 3.570 3.590 405,814 -0.06(-1.64%)
Apr 06, 2021 3.940 3.950 3.550 3.650 582,587 -0.35(-8.75%)
Apr 05, 2021 3.770 4.430 3.650 4.000 1,190,377 +0.20(+5.26%)
Apr 01, 2021 3.620 3.800 3.546 3.800 448,900 +0.22(+6.15%)
Mar 31, 2021 3.680 3.860 3.550 3.580 1,079,396 -0.21(-5.54%)
Mar 30, 2021 3.510 3.800 3.320 3.790 1,284,831 +0.25(+7.06%)
Mar 29, 2021 4.000 4.030 3.520 3.540 575,443 -0.27(-7.09%)
Mar 26, 2021 4.230 4.385 3.632 3.810 831,900 -0.44(-10.35%)
Mar 25, 2021 3.880 4.330 3.860 4.250 971,264 +0.24(+5.99%)
Mar 24, 2021 4.800 4.800 4.000 4.010 1,000,186 -0.54(-11.87%)
Mar 23, 2021 4.930 5.260 4.550 4.550 989,674 -0.40(-8.08%)
Mar 22, 2021 5.100 5.350 4.650 4.950 2,285,253 -0.27(-5.17%)
Mar 19, 2021 5.410 5.660 5.080 5.220 1,384,600 -0.23(-4.22%)
Mar 18, 2021 6.330 6.700 5.330 5.450 6,285,271 -0.19(-3.37%)
Mar 17, 2021 4.090 5.720 4.040 5.640 7,287,304 +1.41(+33.33%)
Mar 16, 2021 4.560 4.630 4.110 4.230 1,001,132 -0.41(-8.84%)
Mar 15, 2021 4.510 4.960 4.400 4.640 1,668,058 -0.06(-1.28%)
Mar 12, 2021 4.040 4.710 3.910 4.700 1,893,000 +0.40(+9.30%)
Mar 11, 2021 4.600 4.710 3.830 4.300 3,945,012 -0.10(-2.27%)
Mar 10, 2021 4.890 5.260 4.280 4.400 3,867,037 +0.09(+2.09%)
Mar 09, 2021 4.330 4.780 4.100 4.310 1,442,659 +0.23(+5.64%)
Mar 08, 2021 5.150 5.460 4.050 4.080 815,584 -0.77(-15.88%)
Mar 05, 2021 5.440 5.450 4.220 4.850 546,700 -0.35(-6.73%)
Mar 04, 2021 6.060 6.225 5.100 5.200 615,501 -0.81(-13.48%)
Mar 03, 2021 6.840 6.990 5.940 6.010 608,630 -0.61(-9.21%)
Mar 02, 2021 7.470 7.600 6.050 6.620 954,162 -0.70(-9.56%)
Mar 01, 2021 7.230 7.490 7.000 7.320 395,332 +0.32(+4.57%)
Feb 26, 2021 7.130 7.440 6.760 7.000 464,000 -0.12(-1.69%)
Feb 25, 2021 8.720 9.090 6.920 7.120 946,976 -1.69(-19.18%)
Feb 24, 2021 7.660 9.000 7.660 8.810 1,003,069 +1.10(+14.27%)
Feb 23, 2021 7.310 7.720 6.300 7.710 744,479 -0.01(-0.13%)
Feb 22, 2021 7.520 7.990 7.420 7.720 836,349 -0.14(-1.78%)
Feb 19, 2021 7.310 8.140 6.770 7.860 880,300 +0.81(+11.49%)
Feb 18, 2021 7.750 7.910 6.480 7.050 1,644,277 -2.45(-25.79%)
Feb 17, 2021 9.110 11.62 8.900 9.500 2,608,664 +0.97(+11.37%)
Feb 16, 2021 7.350 8.990 7.110 8.530 1,615,687 +1.78(+26.37%)
Feb 12, 2021 5.040 8.350 5.030 6.750 16,199,500 +1.78(+35.81%)
Feb 11, 2021 4.280 4.980 4.010 4.970 526,397 +1.14(+29.93%)
Feb 10, 2021 4.080 4.210 3.620 3.825 484,746 -0.22(-5.56%)
Feb 09, 2021 4.760 4.820 3.730 4.050 1,455,316 +0.18(+4.65%)
Feb 08, 2021 3.160 3.970 3.080 3.870 1,116,896 +0.97(+33.45%)
Feb 05, 2021 2.960 3.230 2.840 2.900 571,900 +0.04(+1.40%)
Feb 04, 2021 2.840 2.950 2.720 2.860 765,659 +0.34(+13.49%)
Feb 03, 2021 2.400 2.590 2.350 2.520 332,622 +0.01(+0.40%)
Feb 02, 2021 2.520 2.700 2.300 2.510 1,002,712 +0.14(+5.91%)
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.