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

Cenntro Inc. - Common Stock (NQ: CENN )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 1.210 1.240 1.170 1.190 67,729 -0.04(-2.86%)
Jan 30, 2024 1.230 1.270 1.210 1.225 49,926 -0.03(-2.78%)
Jan 29, 2024 1.230 1.270 1.193 1.260 133,122 +0.04(+3.28%)
Jan 26, 2024 1.180 1.220 1.150 1.220 94,575 +0.05(+4.27%)
Jan 25, 2024 1.190 1.190 1.120 1.170 70,293 +0.00(+0.00%)
Jan 24, 2024 1.260 1.272 1.160 1.170 132,854 -0.08(-6.40%)
Jan 23, 2024 1.190 1.250 1.180 1.250 128,426 +0.07(+5.93%)
Jan 22, 2024 1.090 1.190 1.080 1.180 188,667 +0.10(+9.26%)
Jan 19, 2024 1.040 1.080 1.000 1.080 217,591 +0.04(+3.85%)
Jan 18, 2024 1.180 1.228 1.010 1.040 298,426 -0.12(-10.34%)
Jan 17, 2024 1.250 1.258 1.140 1.160 194,572 -0.09(-6.83%)
Jan 16, 2024 1.310 1.310 1.240 1.245 147,895 -0.06(-4.96%)
Jan 12, 2024 1.340 1.390 1.310 1.310 129,778 -0.01(-0.76%)
Jan 11, 2024 1.360 1.409 1.300 1.320 144,049 -0.06(-4.35%)
Jan 10, 2024 1.430 1.440 1.360 1.380 117,935 -0.04(-2.82%)
Jan 09, 2024 1.450 1.450 1.400 1.420 118,540 -0.03(-2.07%)
Jan 08, 2024 1.450 1.480 1.420 1.450 113,731 +0.01(+0.69%)
Jan 05, 2024 1.470 1.470 1.420 1.440 110,349 +0.02(+1.41%)
Jan 04, 2024 1.420 1.470 1.410 1.420 84,662 -0.03(-2.07%)
Jan 03, 2024 1.520 1.520 1.430 1.450 198,629 -0.04(-2.68%)
Jan 02, 2024 1.480 1.560 1.420 1.490 223,889 +0.05(+3.47%)
Dec 29, 2023 1.510 1.560 1.435 1.440 302,021 -0.08(-5.26%)
Dec 28, 2023 1.500 1.571 1.490 1.520 305,686 +0.00(+0.00%)
Dec 27, 2023 1.550 1.550 1.480 1.520 338,988 -0.01(-0.65%)
Dec 26, 2023 1.480 1.550 1.460 1.530 401,576 +0.05(+3.38%)
Dec 22, 2023 1.510 1.510 1.440 1.480 301,969 +0.00(+0.00%)
Dec 21, 2023 1.440 1.500 1.380 1.480 462,022 +0.06(+4.23%)
Dec 20, 2023 1.580 1.590 1.400 1.420 431,582 -0.14(-8.97%)
Dec 19, 2023 1.400 1.590 1.390 1.560 483,783 +0.18(+12.64%)
Dec 18, 2023 1.560 1.560 1.380 1.385 273,326 -0.09(-6.42%)
Dec 15, 2023 1.550 1.600 1.480 1.480 375,514 -0.03(-1.99%)
Dec 14, 2023 1.360 1.600 1.350 1.510 522,478 +0.17(+12.69%)
Dec 13, 2023 1.300 1.350 1.280 1.340 338,387 +0.04(+3.08%)
Dec 12, 2023 1.300 1.319 1.250 1.300 336,823 +0.02(+1.56%)
Dec 11, 2023 1.360 1.360 1.210 1.280 444,764 -0.07(-5.19%)
Dec 08, 2023 1.390 1.450 1.260 1.350 841,663 -0.26(-16.15%)
Dec 07, 2023 1.670 1.680 1.600 1.610 176,259 -0.00(-0.12%)
Dec 06, 2023 1.700 1.758 1.555 1.612 338,723 -0.12(-6.82%)
Dec 05, 2023 1.759 1.810 1.685 1.730 192,521 +0.02(+1.17%)
Dec 04, 2023 1.700 1.725 1.600 1.710 244,976 +0.10(+6.15%)
Dec 01, 2023 1.596 1.750 1.530 1.611 421,844 -13.89(-89.61%)
Nov 30, 2023 14.96 16.60 14.96 15.50 62,514 -0.42(-2.64%)
Nov 29, 2023 21.00 21.00 15.00 15.92 116,476 -5.08(-24.19%)
Nov 28, 2023 21.77 22.00 20.20 21.00 17,294 -1.44(-6.42%)
Nov 27, 2023 23.77 23.97 22.00 22.44 9,130 -1.54(-6.42%)
Nov 24, 2023 22.97 23.99 22.51 23.98 7,843 +1.24(+5.45%)
Nov 22, 2023 23.01 23.49 22.00 22.74 7,271 -0.55(-2.36%)
Nov 21, 2023 23.50 24.00 20.00 23.29 14,300 -0.75(-3.12%)
Nov 20, 2023 24.62 25.00 23.00 24.04 14,159 -0.66(-2.67%)
Nov 17, 2023 23.21 25.00 21.50 24.70 28,092 +1.90(+8.33%)
Nov 16, 2023 22.00 23.10 20.15 22.80 15,646 +1.15(+5.31%)
Nov 15, 2023 21.00 25.99 20.65 21.65 48,674 +1.28(+6.28%)
Nov 14, 2023 20.64 21.00 19.40 20.37 10,108 +0.26(+1.29%)
Nov 13, 2023 18.40 21.90 17.70 20.11 28,889 +2.23(+12.47%)
Nov 10, 2023 18.00 18.60 17.01 17.88 7,409 +0.38(+2.17%)
Nov 09, 2023 18.59 18.65 17.10 17.50 7,873 -0.88(-4.79%)
Nov 08, 2023 19.00 19.13 18.08 18.38 8,382 -0.76(-3.97%)
Nov 07, 2023 18.44 19.50 18.12 19.14 9,529 +0.39(+2.08%)
Nov 06, 2023 19.14 19.50 18.00 18.75 11,392 -0.75(-3.85%)
Nov 03, 2023 17.00 19.50 16.90 19.50 25,081 +2.72(+16.21%)
Nov 02, 2023 16.51 16.80 16.02 16.78 12,991 +1.01(+6.40%)
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.