Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenntro Electric Group Ltd (NQ: NAKD )

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 (%)
Jan 13, 2022 2.610 0 -0.46(-14.98%)
Jan 12, 2022 3.490 3.518 3.070 3.070 10,555,639 -0.40(-11.53%)
Jan 11, 2022 3.440 3.720 3.360 3.470 5,555,574 -0.05(-1.42%)
Jan 10, 2022 3.830 3.830 3.500 3.520 5,940,490 -0.46(-11.56%)
Jan 07, 2022 4.000 4.190 3.900 3.980 5,471,905 -0.20(-4.78%)
Jan 06, 2022 4.450 4.460 3.930 4.180 5,856,862 -0.45(-9.72%)
Jan 05, 2022 5.050 5.100 4.590 4.630 4,276,595 -0.49(-9.57%)
Jan 04, 2022 5.310 5.390 5.010 5.120 3,766,666 -0.28(-5.19%)
Jan 03, 2022 5.510 5.570 5.260 5.400 5,054,178 +0.04(+0.75%)
Dec 31, 2021 5.540 5.720 5.310 5.360 5,933,678 -0.38(-6.62%)
Dec 30, 2021 6.030 6.290 5.670 5.740 11,753,080 +0.00(+0.00%)
Dec 29, 2021 5.030 6.000 5.000 5.740 18,494,684 +0.73(+14.57%)
Dec 28, 2021 5.370 5.400 4.950 5.010 7,355,519 -0.49(-8.91%)
Dec 27, 2021 5.930 5.970 5.400 5.500 6,251,060 -0.37(-6.30%)
Dec 23, 2021 6.200 6.250 5.850 5.870 4,173,838 -0.38(-6.08%)
Dec 22, 2021 5.930 6.750 5.830 6.250 8,850,196 +5.77(+1197.22%)
Dec 21, 2021 0.5095 0.5200 0.4611 0.4818 83,760,648 -0.02(-3.76%)
Dec 20, 2021 0.5000 0.5100 0.4700 0.5006 41,271,648 +0.02(+4.01%)
Dec 17, 2021 0.4849 0.4988 0.4600 0.4813 46,384,812 -0.02(-3.76%)
Dec 16, 2021 0.5124 0.5200 0.4975 0.5001 31,651,208 -0.02(-4.38%)
Dec 15, 2021 0.5290 0.5333 0.4950 0.5230 45,836,840 -0.01(-2.21%)
Dec 14, 2021 0.5269 0.5370 0.5212 0.5348 22,209,364 -0.01(-1.51%)
Dec 13, 2021 0.5373 0.5470 0.5210 0.5430 28,211,774 +0.01(+2.76%)
Dec 10, 2021 0.5357 0.5440 0.5254 0.5284 22,127,744 -0.01(-2.13%)
Dec 09, 2021 0.5438 0.5480 0.5314 0.5399 26,846,960 -0.01(-1.84%)
Dec 08, 2021 0.5505 0.5550 0.5400 0.5500 35,006,704 +0.00(+0.26%)
Dec 07, 2021 0.5500 0.5749 0.5400 0.5486 48,851,916 +0.00(+0.85%)
Dec 06, 2021 0.5490 0.5646 0.5260 0.5440 31,114,020 -0.01(-1.09%)
Dec 03, 2021 0.5790 0.5892 0.5225 0.5500 35,557,688 -0.03(-4.78%)
Dec 02, 2021 0.5600 0.5750 0.5590 0.5776 30,287,056 +0.00(+0.86%)
Dec 01, 2021 0.6123 0.6150 0.5550 0.5727 59,688,576 -0.04(-6.28%)
Nov 30, 2021 0.6240 0.6300 0.5920 0.6111 52,784,976 -0.03(-4.22%)
Nov 29, 2021 0.6949 0.6990 0.6301 0.6380 100,682,016 -0.01(-1.85%)
Nov 26, 2021 0.6200 0.6500 0.6116 0.6500 31,712,820 +0.02(+2.51%)
Nov 24, 2021 0.6366 0.6639 0.5820 0.6341 72,572,312 -0.02(-3.04%)
Nov 23, 2021 0.6803 0.6824 0.6420 0.6540 42,922,772 -0.03(-4.87%)
Nov 22, 2021 0.7060 0.7379 0.6700 0.6875 65,467,172 +0.01(+1.15%)
Nov 19, 2021 0.6630 0.6940 0.6520 0.6797 33,167,098 +0.02(+2.75%)
Nov 18, 2021 0.6915 0.6698 0.6601 0.6615 40,624,512 -0.03(-4.41%)
Nov 17, 2021 0.7179 0.7215 0.6802 0.6920 59,042,440 -0.05(-6.49%)
Nov 16, 2021 0.6400 0.7600 0.6390 0.7400 154,899,856 +0.09(+14.00%)
Nov 15, 2021 0.6628 0.6700 0.6469 0.6491 36,877,664 +0.00(+0.25%)
Nov 12, 2021 0.6634 0.6686 0.6375 0.6475 52,207,316 -0.01(-1.28%)
Nov 11, 2021 0.6720 0.6845 0.6550 0.6559 57,613,856 -0.04(-6.30%)
Nov 10, 2021 0.7200 0.7000 113,466,560 -0.05(-6.78%)
Nov 09, 2021 0.9199 0.9370 0.7335 0.7509 357,548,640 +0.04(+5.98%)
Nov 08, 2021 0.6900 0.7100 0.6718 0.7085 174,824,192 +0.04(+6.06%)
Nov 05, 2021 0.6815 0.6840 0.6600 0.6680 26,071,476 -0.02(-3.19%)
Nov 04, 2021 0.7200 0.7330 0.6701 0.6900 43,608,944 -0.01(-2.09%)
Nov 03, 2021 0.6701 0.7199 0.6530 0.7047 97,993,080 +0.05(+8.42%)
Nov 02, 2021 0.6449 0.6593 0.6302 0.6500 35,680,560 +0.01(+0.84%)
Nov 01, 2021 0.6085 0.6542 0.6115 0.6446 45,775,396 +0.04(+7.13%)
Oct 29, 2021 0.6090 0.6200 0.5971 0.6017 26,484,424 -0.01(-1.38%)
Oct 28, 2021 0.6200 0.6101 24,215,420 -0.01(-1.57%)
Oct 27, 2021 0.6491 0.6750 0.6105 0.6198 64,986,960 +0.01(+1.79%)
Oct 26, 2021 0.6251 0.6012 0.6089 31,896,896 +0.00(+0.68%)
Oct 25, 2021 0.6069 0.6150 0.5895 0.6048 28,091,162 +0.00(+0.80%)
Oct 22, 2021 0.6110 0.5812 0.6000 59,151,532 -0.05(-7.83%)
Oct 21, 2021 0.6587 0.6685 0.6480 0.6510 28,220,800 -0.01(-1.21%)
Oct 20, 2021 0.6533 0.6740 0.6529 0.6590 27,889,308 -0.01(-1.57%)
Oct 19, 2021 0.6619 0.6800 0.6512 0.6695 31,278,840 -0.00(-0.07%)
Oct 18, 2021 0.6630 0.6860 0.6511 0.6700 29,152,904 -0.00(-0.49%)
Oct 15, 2021 0.7238 0.7238 0.6701 0.6733 45,104,424 -0.03(-4.21%)
Oct 14, 2021 0.6750 0.7220 0.6700 0.7029 63,768,928 +0.03(+4.04%)
Oct 13, 2021 0.6571 0.6898 0.6450 0.6756 35,079,368 +0.02(+2.41%)
Oct 12, 2021 0.6695 0.6695 0.6451 0.6597 22,760,528 -0.01(-0.80%)
Oct 11, 2021 0.6480 0.6731 0.6320 0.6650 40,354,388 +0.02(+2.86%)
Oct 08, 2021 0.6700 0.6770 0.6320 0.6465 30,214,484 -0.01(-1.28%)
Oct 07, 2021 0.6262 0.6700 0.6259 0.6549 43,115,024 +0.03(+5.04%)
Oct 06, 2021 0.6433 0.6500 0.6179 0.6235 35,366,780 -0.03(-4.90%)
Oct 05, 2021 0.6587 0.7330 0.6210 0.6556 65,438,764 -0.00(-0.74%)
Oct 04, 2021 0.6618 0.6890 0.6400 0.6605 56,334,572 -0.01(-2.15%)
Oct 01, 2021 0.7100 0.7220 0.6500 0.6750 66,882,584 -0.04(-4.96%)
Sep 30, 2021 0.7407 0.7585 0.6930 0.7102 104,795,088 -0.01(-0.87%)
Sep 29, 2021 0.8071 0.8115 0.6824 0.7164 238,032,224 -0.08(-10.45%)
Sep 28, 2021 0.8665 0.9447 0.7688 0.8000 378,341,600 -0.03(-3.96%)
Sep 27, 2021 0.7449 0.8388 0.7251 0.8330 369,946,432 +0.15(+21.82%)
Sep 24, 2021 0.6641 0.7500 0.6510 0.6838 295,249,856 +0.09(+15.02%)
Sep 23, 2021 0.6072 0.6300 0.5810 0.5945 25,614,252 -0.00(-0.68%)
Sep 22, 2021 0.5583 0.5986 0.5500 0.5986 25,031,064 +0.04(+7.14%)
Sep 21, 2021 0.5597 0.5749 0.5452 0.5587 16,129,377 +0.01(+2.18%)
Sep 20, 2021 0.5570 0.5615 0.5355 0.5468 25,348,668 -0.04(-6.93%)
Sep 17, 2021 0.5799 0.5875 0.5651 0.5875 15,706,352 -0.00(-0.07%)
Sep 16, 2021 0.5800 0.5929 0.5791 0.5879 14,663,630 -0.00(-0.69%)
Sep 15, 2021 0.5815 0.5948 0.5650 0.5920 19,086,974 -0.00(-0.47%)
Sep 14, 2021 0.6100 0.6134 0.5875 0.5948 21,314,870 -0.02(-3.36%)
Sep 13, 2021 0.6300 0.6398 0.5908 0.6155 31,255,080 +0.00(+0.67%)
Sep 10, 2021 0.6250 0.6399 0.6080 0.6114 28,855,356 -0.01(-2.02%)
Sep 09, 2021 0.6116 0.6250 0.5810 0.6240 22,660,068 +0.01(+1.69%)
Sep 08, 2021 0.6201 0.6300 0.6050 0.6136 19,512,470 -0.01(-2.04%)
Sep 07, 2021 0.6440 0.6468 0.6200 0.6264 28,245,288 +0.01(+1.10%)
Sep 03, 2021 0.6700 0.6853 0.6075 0.6196 43,616,760 -0.05(-7.48%)
Sep 02, 2021 0.6604 0.6893 0.6440 0.6697 36,792,700 +0.00(+0.25%)
Sep 01, 2021 0.6939 0.6982 0.6600 0.6680 54,127,724 -0.03(-4.92%)
Aug 31, 2021 0.6974 0.7170 0.6833 0.7026 37,901,540 -0.02(-3.10%)
Aug 30, 2021 0.7254 0.7347 0.6900 0.7251 70,934,944 +0.06(+8.73%)
Aug 27, 2021 0.7307 0.7400 0.6500 0.6669 83,482,216 -0.09(-11.32%)
Aug 26, 2021 0.7400 0.7700 0.6903 0.7520 135,610,368 +0.06(+8.94%)
Aug 25, 2021 0.6654 0.6980 0.6557 0.6903 102,605,200 +0.07(+10.45%)
Aug 24, 2021 0.5510 0.6500 0.5500 0.6250 128,700,608 +0.07(+13.14%)
Aug 23, 2021 0.5621 0.5700 0.5401 0.5524 28,383,986 -0.00(-0.11%)
Aug 20, 2021 0.5690 0.5871 0.5323 0.5530 68,441,288 +0.05(+10.14%)
Aug 19, 2021 0.5163 0.5220 0.5000 0.5021 18,343,624 -0.01(-1.55%)
Aug 18, 2021 0.5093 0.5275 0.5050 0.5100 18,099,356 +0.01(+1.11%)
Aug 17, 2021 0.5090 0.5220 0.5000 0.5044 18,411,084 -0.01(-1.58%)
Aug 16, 2021 0.5229 0.5269 0.5000 0.5125 22,580,192 -0.01(-1.57%)
Aug 13, 2021 0.5382 0.5383 0.5150 0.5207 21,254,776 -0.02(-3.25%)
Aug 12, 2021 0.5461 0.5480 0.5301 0.5382 15,412,510 -0.00(-0.52%)
Aug 11, 2021 0.5503 0.5550 0.5270 0.5410 17,950,896 +0.00(+0.00%)
Aug 10, 2021 0.5645 0.5813 0.5400 0.5410 23,344,826 -0.03(-4.55%)
Aug 09, 2021 0.5400 0.5730 0.5310 0.5668 31,180,380 +0.03(+5.16%)
Aug 06, 2021 0.5350 0.5542 0.5251 0.5390 21,357,700 +0.00(+0.00%)
Aug 05, 2021 0.5200 0.5440 0.5250 0.5390 22,024,858 +0.01(+1.18%)
Aug 04, 2021 0.5400 0.5440 0.5270 0.5327 25,542,300 -0.02(-3.84%)
Aug 03, 2021 0.5562 0.5599 0.5270 0.5540 15,867,603 +0.00(+0.73%)
Aug 02, 2021 0.5419 0.5770 0.5313 0.5500 34,163,504 +0.02(+3.97%)
Jul 30, 2021 0.5265 0.5350 0.5200 0.5290 12,389,466 -0.00(-0.81%)
Jul 29, 2021 0.5400 0.5400 0.5274 0.5333 15,460,127 -0.01(-2.00%)
Jul 28, 2021 0.5232 0.5650 0.5170 0.5442 22,593,176 +0.02(+4.65%)
Jul 27, 2021 0.5391 0.5400 0.5120 0.5200 16,855,172 -0.02(-3.74%)
Jul 26, 2021 0.5400 0.5579 0.5284 0.5402 21,899,080 +0.00(+0.61%)
Jul 23, 2021 0.5510 0.5515 0.5224 0.5369 18,681,624 -0.02(-4.11%)
Jul 22, 2021 0.5727 0.5750 0.5501 0.5599 17,998,052 -0.02(-3.47%)
Jul 21, 2021 0.5763 0.6000 0.5660 0.5800 39,836,768 -0.02(-2.64%)
Jul 20, 2021 0.5060 0.6000 0.5014 0.5957 92,834,432 +0.09(+18.67%)
Jul 19, 2021 0.4960 0.5050 0.4800 0.5020 24,435,378 -0.01(-2.58%)
Jul 16, 2021 0.5280 0.5400 0.5100 0.5153 18,488,654 -0.01(-2.77%)
Jul 15, 2021 0.5280 0.5525 0.5109 0.5300 24,748,730 -0.00(-0.43%)
Jul 14, 2021 0.5571 0.5650 0.5299 0.5323 23,435,244 -0.02(-4.11%)
Jul 13, 2021 0.5700 0.5726 0.5500 0.5551 22,707,920 -0.02(-3.95%)
Jul 12, 2021 0.5920 0.5920 0.5670 0.5779 22,378,858 -0.01(-1.90%)
Jul 09, 2021 0.5791 0.5920 0.5660 0.5891 23,970,576 +0.01(+2.59%)
Jul 08, 2021 0.5549 0.5847 0.5565 0.5742 23,191,096 -0.01(-2.46%)
Jul 07, 2021 0.6052 0.6100 0.5600 0.5887 36,344,200 -0.02(-3.32%)
Jul 06, 2021 0.6270 0.6350 0.5988 0.6089 29,936,116 -0.01(-2.11%)
Jul 02, 2021 0.6387 0.6450 0.6100 0.6220 43,062,864 -0.01(-1.14%)
Jul 01, 2021 0.6411 0.6428 0.6150 0.6292 28,388,842 -0.02(-2.43%)
Jun 30, 2021 0.6550 0.6589 0.6350 0.6449 22,091,494 -0.01(-1.53%)
Jun 29, 2021 0.6825 0.6827 0.6510 0.6549 34,118,568 -0.03(-4.11%)
Jun 28, 2021 0.7050 0.7100 0.6750 0.6830 36,006,976 -0.00(-0.29%)
Jun 25, 2021 0.6651 0.7250 0.6500 0.6850 57,854,228 +0.01(+1.59%)
Jun 24, 2021 0.6900 0.6869 0.6600 0.6743 27,495,800 +0.00(+0.64%)
Jun 23, 2021 0.6320 0.6800 0.6240 0.6700 48,566,660 +0.03(+5.02%)
Jun 22, 2021 0.6376 0.6430 0.6101 0.6380 35,130,952 -0.00(-0.59%)
Jun 21, 2021 0.6640 0.6688 0.6222 0.6418 50,295,128 -0.03(-4.12%)
Jun 18, 2021 0.6719 0.6957 0.6500 0.6694 42,806,992 -0.00(-0.09%)
Jun 17, 2021 0.6833 0.6970 0.6630 0.6700 41,490,888 -0.03(-3.80%)
Jun 16, 2021 0.7081 0.7099 0.6755 0.6965 48,498,100 -0.02(-2.85%)
Jun 15, 2021 0.7243 0.7295 0.7000 0.7169 46,170,960 -0.02(-2.60%)
Jun 14, 2021 0.7560 0.7600 0.7211 0.7360 55,311,892 -0.01(-1.47%)
Jun 11, 2021 0.7310 0.7530 0.7100 0.7470 65,293,496 +0.03(+4.50%)
Jun 10, 2021 0.7719 0.7777 0.7040 0.7148 80,196,944 -0.06(-7.60%)
Jun 09, 2021 0.8000 0.7970 0.7530 0.7736 77,509,016 -0.01(-1.31%)
Jun 08, 2021 0.8400 0.8638 0.7370 0.7839 147,662,800 -0.02(-2.01%)
Jun 07, 2021 0.7540 0.8300 0.7450 0.8000 184,666,048 +0.10(+14.61%)
Jun 04, 2021 0.8677 0.8790 0.6810 0.6980 222,264,448 -0.12(-15.11%)
Jun 03, 2021 0.9169 1.000 0.7800 0.8222 414,712,480 +0.00(+0.51%)
Jun 02, 2021 0.6530 0.8500 0.6326 0.8180 447,683,136 +0.18(+28.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.