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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.7732 -0.1112 (-12.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.900 2.050 1.836 2.010 36,846 +0.08(+4.35%)
Sep 28, 2023 1.820 2.080 1.700 1.926 111,753 +0.08(+4.12%)
Sep 27, 2023 1.940 2.010 1.850 1.850 38,899 +0.06(+3.35%)
Sep 26, 2023 1.660 1.885 1.660 1.790 43,685 +0.09(+5.29%)
Sep 25, 2023 1.910 1.870 1.670 1.700 41,445 -0.22(-11.46%)
Sep 22, 2023 1.970 1.990 1.880 1.920 21,955 -0.01(-0.52%)
Sep 21, 2023 2.030 2.050 1.930 1.930 45,877 -0.12(-5.85%)
Sep 20, 2023 2.120 2.209 2.030 2.050 61,100 -0.13(-5.96%)
Sep 19, 2023 2.250 2.265 2.170 2.180 42,696 -0.07(-3.11%)
Sep 18, 2023 2.330 2.380 2.200 2.250 44,976 -0.15(-6.25%)
Sep 15, 2023 2.200 2.400 2.200 2.400 71,640 +0.17(+7.62%)
Sep 14, 2023 2.200 2.290 2.130 2.230 32,111 +0.07(+3.24%)
Sep 13, 2023 2.160 2.270 2.160 2.160 28,950 -0.01(-0.46%)
Sep 12, 2023 2.200 2.280 2.160 2.170 87,402 -0.04(-1.81%)
Sep 11, 2023 2.220 2.210 49,102 -0.06(-2.43%)
Sep 06, 2023 2.265 0 -0.08(-3.62%)
Sep 05, 2023 2.340 2.500 2.280 2.350 261,296 -0.05(-2.08%)
Sep 01, 2023 2.290 3.250 2.200 2.400 4,468,094 +0.29(+13.74%)
Aug 31, 2023 2.170 2.270 2.090 2.110 346,168 -0.06(-2.76%)
Aug 30, 2023 2.230 2.280 2.080 2.170 223,044 +0.09(+4.33%)
Aug 29, 2023 2.290 2.350 2.019 2.080 207,494 -0.17(-7.56%)
Aug 28, 2023 2.420 2.420 2.050 2.250 127,867 -0.08(-3.43%)
Aug 25, 2023 2.240 2.380 2.160 2.330 140,874 -0.01(-0.43%)
Aug 24, 2023 2.680 2.750 2.020 2.340 610,304 -0.64(-21.48%)
Aug 23, 2023 2.720 3.500 2.700 2.980 3,488,045 +0.45(+17.79%)
Aug 22, 2023 2.190 2.690 2.150 2.530 674,388 +0.27(+11.95%)
Aug 21, 2023 2.200 2.350 2.100 2.260 167,755 +0.01(+0.44%)
Aug 18, 2023 2.250 2.500 2.130 2.250 345,827 -0.08(-3.43%)
Aug 17, 2023 2.540 2.540 2.260 2.330 92,079 -0.06(-2.51%)
Aug 16, 2023 2.230 2.500 2.160 2.390 216,182 +0.11(+4.82%)
Aug 15, 2023 2.230 2.640 2.130 2.280 505,952 -0.02(-0.87%)
Aug 14, 2023 2.600 2.750 2.300 2.300 232,240 -0.30(-11.54%)
Aug 11, 2023 2.750 3.140 2.580 2.600 304,210 -0.31(-10.65%)
Aug 10, 2023 2.850 3.276 2.550 2.910 388,584 +0.01(+0.34%)
Aug 09, 2023 2.480 3.020 2.200 2.900 736,150 +0.50(+20.83%)
Aug 08, 2023 2.410 2.590 2.210 2.400 502,982 -0.44(-15.49%)
Aug 07, 2023 2.920 3.400 2.710 2.840 1,087,913 +0.18(+6.77%)
Aug 04, 2023 3.270 3.400 2.550 2.660 930,229 -0.97(-26.72%)
Aug 03, 2023 3.620 3.950 3.200 3.630 1,570,729 -0.55(-13.16%)
Aug 02, 2023 5.900 6.650 3.880 4.180 3,256,310 -2.72(-39.42%)
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.