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 (%)
May 28, 2021 319.20 321.60 304.80 314.40 559 +2.40(+0.77%)
May 27, 2021 302.40 319.20 297.72 312.00 1,035 +14.40(+4.84%)
May 26, 2021 283.20 312.00 280.80 297.60 1,615 +16.80(+5.98%)
May 25, 2021 290.40 292.56 276.00 280.80 683 -2.40(-0.85%)
May 24, 2021 304.80 304.80 272.69 283.20 1,142 -4.80(-1.67%)
May 21, 2021 302.40 304.80 288.00 288.00 992 -19.20(-6.25%)
May 20, 2021 307.20 316.80 295.20 307.20 1,834 +7.20(+2.40%)
May 19, 2021 292.80 307.20 290.40 300.00 720 +2.40(+0.81%)
May 18, 2021 297.60 307.20 288.00 297.60 990 +2.40(+0.81%)
May 17, 2021 278.40 300.00 268.80 295.20 1,581 +26.40(+9.82%)
May 14, 2021 268.80 276.31 261.60 268.80 1,216 +9.60(+3.70%)
May 13, 2021 276.00 285.60 256.80 259.20 1,842 -9.60(-3.57%)
May 12, 2021 283.20 297.31 263.35 268.80 1,735 -12.00(-4.27%)
May 11, 2021 276.00 297.60 268.80 280.80 4,120 -26.40(-8.59%)
May 10, 2021 340.80 348.00 292.80 307.20 3,505 -26.40(-7.91%)
May 07, 2021 336.00 352.78 333.60 333.60 1,883 -2.40(-0.71%)
May 06, 2021 372.00 375.72 331.20 336.00 2,668 -43.20(-11.39%)
May 05, 2021 379.20 381.60 367.54 379.20 1,223 +0.00(+0.00%)
May 04, 2021 381.60 391.20 369.60 379.20 2,598 -12.00(-3.07%)
May 03, 2021 412.80 415.20 384.00 391.20 3,378 -21.60(-5.23%)
Apr 30, 2021 434.40 434.40 408.00 412.80 4,610 -19.20(-4.44%)
Apr 29, 2021 458.40 463.20 427.20 432.00 2,147 -21.60(-4.76%)
Apr 28, 2021 446.40 460.80 432.00 453.60 3,549 +16.80(+3.85%)
Apr 27, 2021 441.60 451.20 432.00 436.80 2,667 -9.60(-2.15%)
Apr 26, 2021 458.40 460.80 436.80 446.40 2,204 -4.80(-1.06%)
Apr 23, 2021 444.00 460.80 436.80 451.20 3,468 +9.60(+2.17%)
Apr 22, 2021 446.40 492.00 434.40 441.60 3,411 -14.40(-3.16%)
Apr 21, 2021 441.60 456.00 427.20 456.00 1,202 +16.80(+3.83%)
Apr 20, 2021 453.60 460.80 432.00 439.20 668 -21.60(-4.69%)
Apr 19, 2021 448.80 463.20 439.20 460.80 879 +2.40(+0.52%)
Apr 16, 2021 468.00 480.98 438.00 458.40 1,780 -28.80(-5.91%)
Apr 15, 2021 530.40 532.80 480.00 487.20 2,118 -43.20(-8.14%)
Apr 14, 2021 528.00 542.40 501.60 530.40 3,584 +19.20(+3.76%)
Apr 13, 2021 540.00 552.00 484.80 511.20 11,348 -67.20(-11.62%)
Apr 12, 2021 878.40 902.40 552.00 578.40 143,201 -98.40(-14.54%)
Apr 09, 2021 700.80 715.18 676.80 676.80 185 -28.80(-4.08%)
Apr 08, 2021 716.21 739.20 702.65 705.60 180 +14.40(+2.08%)
Apr 07, 2021 700.80 712.80 688.80 691.20 95 -19.20(-2.70%)
Apr 06, 2021 693.60 722.40 680.33 710.40 243 +9.60(+1.37%)
Apr 05, 2021 717.60 744.00 688.80 700.80 720 -9.60(-1.35%)
Apr 01, 2021 724.80 746.40 679.20 710.40 1,003 -14.40(-1.99%)
Mar 31, 2021 703.20 728.76 688.80 724.80 238 +38.40(+5.59%)
Mar 30, 2021 703.20 703.20 667.20 686.40 291 -14.40(-2.05%)
Mar 29, 2021 753.60 753.60 686.40 700.80 320 -50.40(-6.71%)
Mar 26, 2021 768.00 840.00 729.60 751.20 599 -7.20(-0.95%)
Mar 25, 2021 727.20 787.20 727.20 758.40 395 +4.80(+0.64%)
Mar 24, 2021 897.60 924.00 746.40 753.60 1,309 -141.60(-15.82%)
Mar 23, 2021 938.40 952.80 888.00 895.20 492 -64.80(-6.75%)
Mar 22, 2021 904.80 960.00 900.00 960.00 2,356 +76.80(+8.70%)
Mar 19, 2021 909.60 942.00 876.00 883.20 1,555 -21.60(-2.39%)
Mar 18, 2021 924.00 960.00 892.80 904.80 668 -9.60(-1.05%)
Mar 17, 2021 830.40 967.20 813.60 914.40 2,434 +14.40(+1.60%)
Mar 16, 2021 892.80 984.00 878.40 900.00 3,003 -24.00(-2.60%)
Mar 15, 2021 873.60 984.00 854.40 924.00 1,344 +38.40(+4.34%)
Mar 12, 2021 832.80 955.15 782.40 885.60 1,653 +24.00(+2.79%)
Mar 11, 2021 876.00 897.60 830.40 861.60 1,271 +24.00(+2.87%)
Mar 10, 2021 832.80 909.60 808.80 837.60 1,460 +26.40(+3.25%)
Mar 09, 2021 760.80 852.00 756.00 811.20 796 +76.80(+10.46%)
Mar 08, 2021 775.20 792.00 734.40 734.40 179 -64.80(-8.11%)
Mar 05, 2021 734.40 806.40 723.60 799.20 1,009 +72.00(+9.90%)
Mar 04, 2021 820.80 823.20 722.40 727.20 646 -93.62(-11.41%)
Mar 03, 2021 864.00 913.54 820.82 820.82 404 -14.38(-1.72%)
Mar 02, 2021 900.00 912.00 806.40 835.20 1,410 -64.80(-7.20%)
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.