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

Hebron Technology CO Ltd (NQ: HEBT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2019 2.990 3.290 2.965 3.180 327,400 +0.19(+6.35%)
Aug 29, 2019 3.180 3.270 2.920 2.990 350,618 -0.19(-5.97%)
Aug 28, 2019 3.010 3.180 2.960 3.180 431,198 +0.19(+6.35%)
Aug 27, 2019 2.950 3.050 2.920 2.990 336,201 +0.04(+1.36%)
Aug 26, 2019 2.940 3.140 2.910 2.950 351,600 -0.04(-1.34%)
Aug 23, 2019 2.880 3.018 2.870 2.990 359,700 +0.12(+4.18%)
Aug 22, 2019 2.490 2.970 2.420 2.870 466,885 +0.36(+14.34%)
Aug 21, 2019 2.460 2.530 2.320 2.510 429,252 +0.08(+3.29%)
Aug 20, 2019 2.150 2.560 2.090 2.430 356,569 +0.26(+11.98%)
Aug 19, 2019 2.110 2.170 2.060 2.170 451,990 +0.11(+5.34%)
Aug 16, 2019 1.980 2.130 1.960 2.060 168,200 +0.08(+4.04%)
Aug 15, 2019 2.130 2.150 1.890 1.980 254,649 -0.16(-7.48%)
Aug 14, 2019 2.150 2.180 2.120 2.140 211,239 -0.02(-0.93%)
Aug 13, 2019 2.130 2.200 2.120 2.160 91,096 +0.00(+0.00%)
Aug 12, 2019 2.290 2.300 2.130 2.160 137,740 -0.08(-3.57%)
Aug 09, 2019 2.170 2.300 2.170 2.240 235,900 +0.08(+3.70%)
Aug 08, 2019 2.141 2.175 2.120 2.160 110,176 +0.00(+0.00%)
Aug 07, 2019 2.230 2.230 2.060 2.160 71,479 +0.07(+3.35%)
Aug 06, 2019 2.050 2.190 2.040 2.090 25,392 +0.04(+1.95%)
Aug 05, 2019 2.020 2.130 2.000 2.050 68,833 -0.02(-0.97%)
Aug 02, 2019 2.020 2.250 2.020 2.070 198,500 +0.02(+0.98%)
Aug 01, 2019 2.080 2.220 1.970 2.050 74,954 -0.02(-0.98%)
Jul 31, 2019 2.250 2.270 2.062 2.070 24,080 -0.17(-7.58%)
Jul 30, 2019 2.130 2.300 2.011 2.240 280,415 +0.10(+4.67%)
Jul 29, 2019 2.100 2.150 1.869 2.140 81,869 +0.21(+10.59%)
Jul 26, 2019 2.050 2.100 1.930 1.935 121,700 -0.11(-5.61%)
Jul 25, 2019 2.150 2.160 1.975 2.050 203,006 -0.09(-4.21%)
Jul 24, 2019 1.990 2.300 1.910 2.140 310,641 +0.13(+6.47%)
Jul 23, 2019 1.960 2.100 1.780 2.010 57,221 +0.03(+1.52%)
Jul 22, 2019 1.800 1.980 1.700 1.980 517,629 +0.17(+9.39%)
Jul 19, 2019 1.950 2.044 1.800 1.810 31,800 -0.27(-12.98%)
Jul 18, 2019 1.620 2.080 1.590 2.080 158,495 +0.40(+23.81%)
Jul 17, 2019 1.620 1.690 1.620 1.680 4,300 +0.07(+4.67%)
Jul 16, 2019 1.560 1.660 1.520 1.605 133,778 +0.04(+2.88%)
Jul 15, 2019 1.470 1.570 1.470 1.560 42,092 +0.12(+8.33%)
Jul 12, 2019 1.810 1.810 1.440 1.440 350,400 -0.37(-20.44%)
Jul 11, 2019 1.580 1.850 1.580 1.810 48,491 +0.23(+14.56%)
Jul 10, 2019 1.570 1.610 1.570 1.580 145,086 +0.01(+0.64%)
Jul 09, 2019 1.630 1.690 1.480 1.570 87,735 -0.06(-3.68%)
Jul 08, 2019 1.640 1.692 1.568 1.630 12,934 +0.00(+0.00%)
Jul 05, 2019 1.710 1.720 1.571 1.630 229,200 -0.08(-4.68%)
Jul 03, 2019 1.620 1.722 1.617 1.710 74,100 +0.09(+5.56%)
Jul 02, 2019 1.640 1.660 1.550 1.620 119,863 -0.03(-1.82%)
Jul 01, 2019 1.640 1.650 1.580 1.650 35,084 -0.05(-2.94%)
Jun 28, 2019 1.600 1.850 1.530 1.700 380,100 +0.20(+13.33%)
Jun 27, 2019 1.440 1.570 1.430 1.500 162,028 +0.09(+6.38%)
Jun 26, 2019 1.402 1.484 1.402 1.410 40,916 -0.07(-4.73%)
Jun 25, 2019 1.490 1.539 1.431 1.480 40,621 +0.03(+2.07%)
Jun 24, 2019 1.490 1.500 1.400 1.450 58,788 -0.15(-9.38%)
Jun 21, 2019 1.580 1.625 1.510 1.600 18,300 -0.05(-3.03%)
Jun 20, 2019 1.350 1.770 1.330 1.650 233,280 +0.30(+22.22%)
Jun 19, 2019 1.200 1.480 1.200 1.350 382,383 +0.33(+32.35%)
Jun 18, 2019 1.160 1.160 1.010 1.020 26,336 -0.10(-9.33%)
Jun 17, 2019 1.005 1.182 0.9950 1.125 75,544 +0.07(+7.14%)
Jun 14, 2019 0.9000 1.210 0.9000 1.050 231,300 +0.13(+14.01%)
Jun 13, 2019 1.130 1.130 0.9156 0.9210 3,005 -0.08(-7.79%)
Jun 12, 2019 1.030 1.060 0.9000 0.9988 14,103 -0.06(-5.77%)
Jun 11, 2019 0.9000 1.170 0.9000 1.060 105,163 +0.23(+27.07%)
Jun 10, 2019 0.8200 0.8400 0.8200 0.8342 15,331 +0.01(+1.68%)
Jun 07, 2019 0.8200 0.8317 0.8200 0.8204 39,700 -0.01(-1.16%)
Jun 06, 2019 0.8300 0.8301 0.8300 0.8300 33,925 -0.02(-2.35%)
Jun 05, 2019 0.8500 0.8500 0.8500 0.8500 5,006 -0.02(-2.47%)
Jun 04, 2019 0.8001 0.9101 0.8001 0.8715 85,426 +0.07(+8.92%)
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.