Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

6.800 -0.050 (-0.73%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 6.900 6.900 6.670 6.850 7,521 -0.05(-0.72%)
Jul 15, 2024 7.050 7.200 6.600 6.900 10,548 +0.04(+0.58%)
Jul 12, 2024 6.430 7.050 6.230 6.860 10,898 +0.53(+8.37%)
Jul 11, 2024 6.150 6.500 6.060 6.330 19,245 +0.26(+4.28%)
Jul 10, 2024 6.200 6.320 5.960 6.070 16,982 -0.12(-1.94%)
Jul 09, 2024 6.250 6.425 6.100 6.190 11,071 +0.02(+0.32%)
Jul 08, 2024 6.150 6.234 6.104 6.170 4,658 -0.01(-0.16%)
Jul 05, 2024 6.080 6.300 6.080 6.180 5,036 +0.02(+0.32%)
Jul 03, 2024 6.200 6.500 6.120 6.160 8,748 +0.00(+0.00%)
Jul 02, 2024 6.190 6.200 6.040 6.160 3,439 -0.07(-1.12%)
Jul 01, 2024 6.070 6.260 5.820 6.230 9,303 +0.05(+0.80%)
Jun 28, 2024 5.990 6.200 5.990 6.180 14,215 +0.20(+3.35%)
Jun 27, 2024 6.130 6.148 5.750 5.980 10,144 -0.11(-1.81%)
Jun 26, 2024 6.510 6.600 6.000 6.090 25,614 -0.41(-6.31%)
Jun 25, 2024 6.700 6.900 6.500 6.500 14,691 -0.20(-2.98%)
Jun 24, 2024 6.740 6.863 6.520 6.700 13,232 -0.09(-1.33%)
Jun 21, 2024 6.900 7.200 6.650 6.790 12,926 -0.17(-2.44%)
Jun 20, 2024 7.160 7.290 6.900 6.960 12,283 -0.08(-1.14%)
Jun 18, 2024 6.910 7.490 6.910 7.040 16,390 +0.13(+1.88%)
Jun 17, 2024 7.180 7.200 6.910 6.910 15,841 -0.19(-2.68%)
Jun 14, 2024 7.545 7.690 7.010 7.100 10,265 -0.25(-3.40%)
Jun 13, 2024 7.380 7.800 7.350 7.350 7,569 -0.24(-3.16%)
Jun 12, 2024 7.310 7.700 7.310 7.590 9,103 +0.29(+3.97%)
Jun 11, 2024 7.570 7.960 7.300 7.300 5,766 -0.26(-3.44%)
Jun 10, 2024 7.580 7.974 7.560 7.560 3,857 -0.29(-3.69%)
Jun 07, 2024 7.850 8.230 7.729 7.850 6,211 -0.04(-0.51%)
Jun 06, 2024 8.050 8.200 7.810 7.890 5,689 -0.30(-3.66%)
Jun 05, 2024 8.100 8.433 7.800 8.190 15,614 -0.02(-0.25%)
Jun 04, 2024 8.290 8.494 8.050 8.211 17,554 -0.17(-2.02%)
Jun 03, 2024 8.480 8.912 8.380 8.380 6,708 -0.26(-3.01%)
May 31, 2024 8.440 8.782 8.400 8.640 6,424 +0.20(+2.37%)
May 30, 2024 8.320 8.980 8.320 8.440 8,120 +0.01(+0.18%)
May 29, 2024 8.300 8.590 8.250 8.425 7,967 -0.09(-1.12%)
May 28, 2024 8.400 8.650 8.300 8.520 6,816 +0.03(+0.35%)
May 24, 2024 8.490 8.830 8.440 8.490 11,138 -0.02(-0.18%)
May 23, 2024 9.150 9.309 8.505 8.505 8,121 -0.50(-5.60%)
May 22, 2024 8.800 9.400 8.800 9.010 35,606 +0.15(+1.67%)
May 21, 2024 8.820 9.014 8.810 8.862 4,868 -0.17(-1.85%)
May 20, 2024 8.690 9.262 8.380 9.029 6,472 +0.08(+0.88%)
May 17, 2024 8.585 9.500 8.501 8.950 18,842 +0.18(+2.05%)
May 16, 2024 8.310 8.770 8.211 8.770 10,364 +0.48(+5.79%)
May 15, 2024 7.920 8.465 7.920 8.290 28,764 +0.15(+1.80%)
May 14, 2024 7.940 8.290 7.920 8.144 7,774 -0.01(-0.08%)
May 13, 2024 7.810 8.150 7.730 8.150 26,087 +0.30(+3.82%)
May 10, 2024 7.850 8.490 7.600 7.850 13,397 -0.16(-2.05%)
May 09, 2024 8.187 8.220 8.014 8.014 1,580 -0.08(-0.93%)
May 08, 2024 7.720 8.130 7.720 8.090 8,250 -0.05(-0.68%)
May 07, 2024 8.000 8.400 7.800 8.145 19,663 -0.24(-2.80%)
May 06, 2024 8.250 8.490 8.250 8.380 7,332 +0.34(+4.23%)
May 03, 2024 7.930 8.200 7.905 8.040 7,607 +0.28(+3.61%)
May 02, 2024 7.950 7.980 7.740 7.760 5,683 -0.34(-4.20%)
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.