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 (%)
May 29, 2020 0.6610 0.6900 0.6100 0.6250 2,809,600 -0.06(-8.09%)
May 28, 2020 0.7000 0.7500 0.6600 0.6800 3,509,370 +0.01(+1.49%)
May 27, 2020 0.6700 0.7700 0.6300 0.6700 6,919,152 +0.02(+2.29%)
May 26, 2020 0.6390 0.6750 0.6200 0.6550 2,763,024 +0.02(+3.15%)
May 22, 2020 0.6580 0.6635 0.6255 0.6350 1,042,500 -0.04(-5.22%)
May 21, 2020 0.6760 0.6840 0.6550 0.6700 1,193,220 +0.00(+0.00%)
May 20, 2020 0.6700 0.6900 0.6600 0.6700 1,639,350 +0.00(+0.53%)
May 19, 2020 0.6700 0.7299 0.6400 0.6665 1,974,120 +0.01(+1.57%)
May 18, 2020 0.6300 0.6800 0.6110 0.6562 2,198,119 +0.02(+2.53%)
May 15, 2020 0.6600 0.6800 0.6300 0.6400 1,170,700 +0.00(+0.00%)
May 14, 2020 0.6400 0.7100 0.6200 0.6400 1,937,328 -0.07(-9.86%)
May 13, 2020 0.7900 0.7965 0.6633 0.7100 4,947,673 -0.13(-15.62%)
May 12, 2020 0.6150 0.8500 0.5800 0.8414 9,009,889 +0.22(+34.62%)
May 11, 2020 0.6400 0.6400 0.6100 0.6250 445,907 -0.01(-0.79%)
May 08, 2020 0.6695 0.6695 0.6100 0.6300 1,201,900 -0.02(-3.08%)
May 07, 2020 0.6800 0.6900 0.6400 0.6500 1,360,023 +0.03(+4.84%)
May 06, 2020 0.6900 0.7000 0.6100 0.6200 811,114 -0.06(-8.82%)
May 05, 2020 0.6700 0.7100 0.6400 0.6800 1,556,617 +0.03(+4.62%)
May 04, 2020 0.7000 0.7000 0.6100 0.6500 676,374 -0.00(-0.02%)
May 01, 2020 0.6800 0.7200 0.6113 0.6501 908,000 -0.07(-9.71%)
Apr 30, 2020 0.8000 0.8300 0.6600 0.7200 3,800,726 -0.01(-1.37%)
Apr 29, 2020 0.6200 0.7700 0.5600 0.7300 3,012,332 +0.11(+17.74%)
Apr 28, 2020 0.7000 0.7200 0.6000 0.6200 3,107,266 -0.16(-20.51%)
Apr 27, 2020 1.240 1.480 0.7600 0.7800 22,956,112 +0.29(+60.76%)
Apr 24, 2020 0.4600 0.6200 0.4401 0.4852 6,520,300 +0.04(+7.82%)
Apr 23, 2020 0.4287 0.4500 0.4000 0.4500 193,939 +0.03(+7.14%)
Apr 22, 2020 0.4200 0.4500 0.4000 0.4200 539,261 -0.01(-1.87%)
Apr 21, 2020 0.4400 0.4400 0.4151 0.4280 170,318 -0.01(-2.73%)
Apr 20, 2020 0.4700 0.4798 0.4250 0.4400 153,603 -0.02(-3.91%)
Apr 17, 2020 0.4689 0.4700 0.4150 0.4579 251,400 -0.00(-0.50%)
Apr 16, 2020 0.4300 0.4729 0.4105 0.4602 328,986 +0.03(+7.02%)
Apr 15, 2020 0.4400 0.6000 0.4000 0.4300 1,495,899 -0.01(-1.35%)
Apr 14, 2020 0.4320 0.4499 0.4150 0.4359 138,270 -0.01(-1.16%)
Apr 13, 2020 0.4950 0.4950 0.4100 0.4410 465,342 -0.05(-9.56%)
Apr 09, 2020 0.5300 0.5300 0.4751 0.4876 471,500 -0.04(-8.00%)
Apr 08, 2020 0.5130 0.5300 0.5002 0.5300 107,324 +0.01(+2.40%)
Apr 07, 2020 0.5424 0.5499 0.4804 0.5176 142,373 -0.02(-4.15%)
Apr 06, 2020 0.5800 0.5800 0.5000 0.5400 209,615 +0.01(+2.84%)
Apr 03, 2020 0.5700 0.5700 0.5103 0.5251 211,800 +0.01(+0.98%)
Apr 02, 2020 0.5700 0.5900 0.5000 0.5200 68,557 -0.02(-3.85%)
Apr 01, 2020 0.5678 0.6100 0.5300 0.5408 249,568 +0.00(+0.15%)
Mar 31, 2020 0.5240 0.5970 0.4771 0.5400 273,148 -0.03(-5.43%)
Mar 30, 2020 0.5250 0.7800 0.4606 0.5710 1,843,711 +0.07(+14.20%)
Mar 27, 2020 0.4664 0.5400 0.4511 0.5000 270,600 +0.04(+7.64%)
Mar 26, 2020 0.5000 0.5482 0.4534 0.4645 220,544 -0.02(-3.23%)
Mar 25, 2020 0.4300 0.6000 0.4000 0.4800 764,698 +0.06(+14.29%)
Mar 24, 2020 0.4300 0.4300 0.4100 0.4200 50,014 +0.02(+5.00%)
Mar 23, 2020 0.4100 0.4400 0.3800 0.4000 51,161 -0.03(-7.32%)
Mar 20, 2020 0.5000 0.5000 0.4000 0.4316 125,900 -0.01(-1.91%)
Mar 19, 2020 0.4725 0.4725 0.4206 0.4400 47,637 -0.01(-2.22%)
Mar 18, 2020 0.5000 0.5000 0.4100 0.4500 214,644 +0.01(+2.27%)
Mar 17, 2020 0.4223 0.4589 0.4223 0.4400 86,238 +0.04(+9.40%)
Mar 16, 2020 0.4256 0.4900 0.3901 0.4022 162,872 -0.01(-1.88%)
Mar 13, 2020 0.4400 0.4848 0.3924 0.4099 151,800 -0.01(-2.40%)
Mar 12, 2020 0.4673 0.4800 0.3700 0.4200 323,971 -0.05(-10.64%)
Mar 11, 2020 0.4300 0.4800 0.4100 0.4700 305,422 +0.01(+2.17%)
Mar 10, 2020 0.4400 0.4800 0.4000 0.4600 261,705 +0.07(+17.92%)
Mar 09, 2020 0.4538 0.4900 0.3610 0.3901 189,683 -0.07(-15.67%)
Mar 06, 2020 0.5000 0.5174 0.4515 0.4626 135,900 -0.05(-9.28%)
Mar 05, 2020 0.4990 0.5469 0.4990 0.5099 112,090 -0.01(-1.64%)
Mar 04, 2020 0.5800 0.5800 0.5137 0.5184 379,755 -0.03(-5.73%)
Mar 03, 2020 0.5238 0.9000 0.5024 0.5499 2,582,494 +0.04(+7.80%)
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.