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 (%)
Oct 31, 2019 4.170 4.180 4.120 4.180 73,306 -0.07(-1.65%)
Oct 30, 2019 4.250 4.305 4.150 4.250 96,019 +0.02(+0.47%)
Oct 29, 2019 4.250 4.300 4.180 4.230 30,802 -0.05(-1.17%)
Oct 28, 2019 4.250 4.350 4.241 4.280 20,865 -0.04(-0.93%)
Oct 25, 2019 4.290 4.350 4.290 4.320 18,400 -0.02(-0.46%)
Oct 24, 2019 4.240 4.370 4.240 4.340 33,702 +0.08(+1.88%)
Oct 23, 2019 4.200 4.280 4.140 4.260 66,929 +0.01(+0.24%)
Oct 22, 2019 4.380 4.415 4.210 4.250 14,710 -0.08(-1.85%)
Oct 21, 2019 4.300 4.350 4.140 4.330 80,508 +0.04(+0.93%)
Oct 18, 2019 4.460 4.470 4.215 4.290 57,900 -0.17(-3.81%)
Oct 17, 2019 4.470 4.500 4.311 4.460 32,668 -0.01(-0.22%)
Oct 16, 2019 4.410 4.570 4.410 4.470 107,733 +0.06(+1.36%)
Oct 15, 2019 4.270 4.570 4.270 4.410 65,112 +0.11(+2.56%)
Oct 14, 2019 4.230 4.300 4.140 4.300 106,890 +0.07(+1.65%)
Oct 11, 2019 4.240 4.340 4.180 4.230 118,000 +0.08(+1.93%)
Oct 10, 2019 4.110 4.270 4.020 4.150 112,707 -0.03(-0.72%)
Oct 09, 2019 4.340 4.430 4.030 4.180 140,888 -0.17(-3.91%)
Oct 08, 2019 4.580 4.580 4.230 4.350 291,255 -0.23(-5.02%)
Oct 07, 2019 4.560 4.580 4.400 4.580 92,997 +0.06(+1.33%)
Oct 04, 2019 4.600 4.630 4.410 4.520 104,700 -0.09(-1.95%)
Oct 03, 2019 4.570 4.670 4.390 4.610 105,417 +0.04(+0.88%)
Oct 02, 2019 4.540 4.840 4.320 4.570 198,224 +0.05(+1.11%)
Oct 01, 2019 4.480 4.780 4.480 4.520 78,596 +0.02(+0.44%)
Sep 30, 2019 4.200 4.660 4.000 4.500 326,988 +0.20(+4.65%)
Sep 27, 2019 4.430 4.490 4.270 4.300 175,300 -0.18(-4.02%)
Sep 26, 2019 4.250 4.600 4.140 4.480 173,008 +0.21(+4.92%)
Sep 25, 2019 4.270 4.446 4.130 4.270 201,898 -0.07(-1.61%)
Sep 24, 2019 4.410 4.670 4.310 4.340 161,932 -0.10(-2.25%)
Sep 23, 2019 4.750 4.960 4.310 4.440 154,519 -0.35(-7.31%)
Sep 20, 2019 4.690 5.000 4.600 4.790 263,700 +0.12(+2.57%)
Sep 19, 2019 5.050 5.100 4.600 4.670 272,524 -0.34(-6.79%)
Sep 18, 2019 4.330 5.030 4.260 5.010 403,337 +0.65(+14.91%)
Sep 17, 2019 4.340 4.490 4.220 4.360 239,088 -0.06(-1.36%)
Sep 16, 2019 4.210 4.540 4.130 4.420 273,086 +0.23(+5.49%)
Sep 13, 2019 4.070 4.210 4.000 4.190 275,200 +0.11(+2.70%)
Sep 12, 2019 4.180 4.180 3.766 4.080 268,574 -0.03(-0.73%)
Sep 11, 2019 4.210 4.300 3.960 4.110 332,904 -0.13(-3.07%)
Sep 10, 2019 4.390 4.390 3.920 4.240 360,066 -0.16(-3.64%)
Sep 09, 2019 4.350 4.500 4.340 4.400 286,972 +0.09(+2.09%)
Sep 06, 2019 4.290 4.400 4.100 4.310 301,600 +0.01(+0.23%)
Sep 05, 2019 3.950 4.380 3.950 4.300 502,273 +0.38(+9.69%)
Sep 04, 2019 3.600 4.050 3.600 3.920 504,064 +0.37(+10.42%)
Sep 03, 2019 3.180 3.620 3.180 3.550 338,194 +0.37(+11.64%)
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%)
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.