Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 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 29, 2024 1.100 0 +0.08(+7.32%)
Jan 26, 2024 1.020 1.110 0.9000 1.025 234,228 -0.06(-5.09%)
Jan 25, 2024 1.060 1.245 1.060 1.080 366,981 +0.03(+2.86%)
Jan 24, 2024 1.170 1.380 1.014 1.050 476,587 -0.01(-0.94%)
Jan 23, 2024 1.020 1.140 1.000 1.060 36,089 +0.04(+3.92%)
Jan 22, 2024 1.040 1.080 0.9820 1.020 55,684 -0.02(-1.92%)
Jan 19, 2024 1.010 1.090 0.9500 1.040 105,641 +0.03(+2.97%)
Jan 18, 2024 0.9900 1.100 0.9167 1.010 103,063 +0.00(+0.00%)
Jan 17, 2024 1.040 1.060 0.9443 1.010 25,374 +0.00(+0.00%)
Jan 16, 2024 1.000 1.030 0.9070 1.010 91,459 +0.00(+0.00%)
Jan 12, 2024 1.020 1.110 0.9642 1.010 77,824 +0.01(+1.00%)
Jan 11, 2024 1.220 1.250 0.8983 1.000 232,192 -0.20(-16.67%)
Jan 10, 2024 1.440 1.510 1.190 1.200 180,615 -0.23(-16.08%)
Jan 09, 2024 1.530 1.530 1.400 1.430 98,422 -0.05(-3.38%)
Jan 08, 2024 1.410 1.515 1.410 1.480 67,716 +0.07(+4.96%)
Jan 05, 2024 1.540 1.570 1.410 1.410 99,921 -0.06(-4.08%)
Jan 04, 2024 1.540 1.620 1.400 1.470 150,932 -0.06(-3.92%)
Jan 03, 2024 1.530 1.700 1.400 1.530 235,694 +0.02(+1.32%)
Jan 02, 2024 1.590 1.740 1.450 1.510 383,196 +0.01(+0.67%)
Dec 29, 2023 1.420 1.620 1.400 1.500 190,025 +0.09(+6.38%)
Dec 28, 2023 1.560 1.620 1.400 1.410 148,152 -0.15(-9.62%)
Dec 27, 2023 1.400 1.587 1.330 1.560 242,439 +0.19(+13.87%)
Dec 26, 2023 1.270 1.450 1.250 1.370 124,863 +0.11(+8.73%)
Dec 22, 2023 1.310 1.460 1.200 1.260 156,429 -0.07(-5.26%)
Dec 21, 2023 1.170 1.580 1.170 1.330 731,758 +0.19(+16.67%)
Dec 20, 2023 1.100 1.200 1.050 1.140 169,757 +0.04(+3.64%)
Dec 19, 2023 1.190 1.190 1.080 1.100 98,881 -0.09(-7.56%)
Dec 18, 2023 1.210 1.211 1.150 1.190 118,763 +0.03(+2.59%)
Dec 15, 2023 1.130 1.230 1.130 1.160 101,855 +0.03(+2.65%)
Dec 14, 2023 1.140 1.220 1.050 1.130 132,572 -0.02(-1.74%)
Dec 13, 2023 1.140 1.150 1.030 1.150 81,054 +0.01(+0.88%)
Dec 12, 2023 1.220 1.220 1.100 1.140 130,960 +0.03(+2.70%)
Dec 11, 2023 1.160 1.210 1.050 1.110 162,059 -0.11(-9.02%)
Dec 08, 2023 1.390 1.390 1.130 1.220 308,987 +0.05(+4.27%)
Dec 07, 2023 1.100 1.360 1.020 1.170 569,668 +0.15(+14.63%)
Dec 06, 2023 0.8800 1.060 0.8340 1.021 274,820 +0.15(+16.58%)
Dec 05, 2023 0.9899 0.9899 0.8310 0.8755 210,506 -0.13(-13.32%)
Dec 04, 2023 1.000 1.080 0.9419 1.010 453,541 +0.12(+12.98%)
Dec 01, 2023 0.8400 0.9398 0.7710 0.8940 132,607 +0.06(+7.71%)
Nov 30, 2023 0.7300 0.8800 0.7200 0.8300 337,236 +0.13(+18.57%)
Nov 29, 2023 0.6306 0.7100 0.6300 0.7000 127,844 +0.05(+7.68%)
Nov 28, 2023 0.6212 0.6947 0.6212 0.6501 127,365 +0.02(+2.43%)
Nov 27, 2023 0.5800 0.6450 0.5550 0.6347 149,588 +0.05(+9.43%)
Nov 24, 2023 0.5800 0.6000 0.5500 0.5800 45,934 +0.00(+0.09%)
Nov 22, 2023 0.5985 0.5999 0.5397 0.5795 45,119 -0.01(-1.80%)
Nov 21, 2023 0.6500 0.6899 0.5707 0.5901 81,963 -0.06(-9.15%)
Nov 20, 2023 0.7014 0.7395 0.6196 0.6495 248,945 -0.11(-14.55%)
Nov 17, 2023 0.5500 0.8998 0.5490 0.7601 867,729 +0.21(+38.45%)
Nov 16, 2023 0.5390 0.5490 0.4959 0.5490 54,524 +0.03(+5.58%)
Nov 15, 2023 0.5400 0.5400 0.5000 0.5200 129,364 +0.02(+2.97%)
Nov 14, 2023 0.4810 0.5190 0.4500 0.5050 117,870 +0.06(+13.05%)
Nov 13, 2023 0.4777 0.4777 0.4301 0.4467 56,693 +0.00(+0.16%)
Nov 10, 2023 0.5763 0.5763 0.4402 0.4460 205,039 -0.07(-14.23%)
Nov 09, 2023 0.5200 0.6266 0.5002 0.5200 234,338 -0.03(-5.45%)
Nov 08, 2023 0.4954 0.5689 0.4954 0.5500 121,906 +0.04(+7.70%)
Nov 07, 2023 0.4800 0.5188 0.4600 0.5107 106,445 +0.01(+1.45%)
Nov 06, 2023 0.4939 0.5480 0.4865 0.5034 154,270 -0.03(-5.00%)
Nov 03, 2023 0.4800 0.5323 0.4769 0.5299 64,623 +0.05(+11.09%)
Nov 02, 2023 0.4500 0.4780 0.4403 0.4770 87,992 +0.04(+9.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.