Skip to main content

Smart Power Corp (NQ: CREG )

1.030 +0.040 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.000 1.051 0.9899 1.030 82,872 +0.04(+4.04%)
Jul 11, 2024 0.9900 1.019 0.9800 0.9900 47,003 -0.03(-2.94%)
Jul 10, 2024 1.000 1.050 0.9700 1.020 58,214 +0.03(+3.03%)
Jul 09, 2024 1.060 1.060 0.9603 0.9900 58,374 -0.08(-7.48%)
Jul 08, 2024 1.030 1.110 1.000 1.070 53,172 +0.03(+2.88%)
Jul 05, 2024 1.040 1.092 1.040 1.040 40,747 -0.07(-6.31%)
Jul 03, 2024 1.060 1.190 1.060 1.110 59,438 +0.02(+1.83%)
Jul 02, 2024 1.080 1.130 1.040 1.090 22,993 +0.01(+0.93%)
Jul 01, 2024 1.070 1.080 1.039 1.080 4,769 +0.05(+4.35%)
Jun 28, 2024 1.060 1.070 1.030 1.035 7,669 -0.02(-1.52%)
Jun 27, 2024 1.050 1.070 1.000 1.051 15,498 +0.04(+4.06%)
Jun 26, 2024 0.9610 1.050 0.9610 1.010 23,085 -0.03(-2.88%)
Jun 25, 2024 0.9300 1.080 0.9300 1.040 8,300 +0.00(+0.00%)
Jun 24, 2024 1.090 1.090 1.030 1.040 5,848 +0.01(+0.97%)
Jun 21, 2024 1.040 1.090 0.9700 1.030 25,099 -0.04(-3.74%)
Jun 20, 2024 0.9500 1.160 0.9500 1.070 112,592 +0.10(+10.32%)
Jun 18, 2024 0.9100 0.9700 0.8901 0.9699 35,452 +0.08(+8.97%)
Jun 17, 2024 0.9030 0.9040 0.8900 0.8901 6,398 +0.00(+0.01%)
Jun 14, 2024 0.8600 0.9007 0.8500 0.8900 34,992 +0.03(+3.91%)
Jun 13, 2024 0.9000 0.9000 0.8500 0.8565 54,636 -0.04(-4.83%)
Jun 12, 2024 0.9800 0.9844 0.8750 0.9000 27,919 -0.02(-2.17%)
Jun 11, 2024 0.8760 0.9300 0.8640 0.9200 34,729 +0.04(+4.56%)
Jun 10, 2024 0.8724 0.8799 0.8510 0.8799 5,708 -0.00(-0.01%)
Jun 07, 2024 0.9000 0.9100 0.8700 0.8800 12,330 -0.02(-2.22%)
Jun 06, 2024 0.8400 0.9190 0.8290 0.9000 70,237 +0.04(+4.65%)
Jun 05, 2024 0.8999 0.9199 0.8061 0.8600 18,194 -0.01(-1.15%)
Jun 04, 2024 0.8100 0.8890 0.8015 0.8700 38,725 +0.02(+2.34%)
Jun 03, 2024 0.8700 0.8700 0.8401 0.8501 20,830 -0.02(-2.29%)
May 31, 2024 0.8600 0.8900 0.8500 0.8700 32,284 +0.02(+2.35%)
May 30, 2024 0.9100 0.9400 0.8500 0.8500 40,122 -0.01(-1.31%)
May 29, 2024 1.040 1.040 0.7981 0.8613 282,726 -0.19(-17.97%)
May 28, 2024 1.090 1.160 1.030 1.050 70,424 -0.07(-6.25%)
May 24, 2024 1.120 1.140 1.040 1.120 28,034 -0.02(-1.75%)
May 23, 2024 1.070 1.150 1.040 1.140 31,696 +0.04(+4.11%)
May 22, 2024 1.080 1.150 1.050 1.095 24,852 +0.01(+1.39%)
May 21, 2024 1.100 1.140 1.050 1.080 35,891 -0.03(-2.37%)
May 20, 2024 1.040 1.150 0.9840 1.106 88,829 +0.07(+6.37%)
May 17, 2024 1.040 1.065 0.8600 1.040 55,588 +0.04(+3.82%)
May 16, 2024 0.9800 1.040 0.9275 1.002 74,551 +0.05(+5.72%)
May 15, 2024 1.000 1.050 0.9150 0.9475 104,596 -0.09(-8.89%)
May 14, 2024 1.000 1.080 0.9900 1.040 29,893 +0.03(+2.46%)
May 13, 2024 1.020 1.050 0.9700 1.015 39,006 -0.04(-3.79%)
May 10, 2024 1.040 1.100 1.010 1.055 12,927 -0.03(-2.31%)
May 09, 2024 1.030 1.090 1.010 1.080 20,645 +0.05(+4.85%)
May 08, 2024 1.040 1.090 1.010 1.030 23,451 +0.00(+0.01%)
May 07, 2024 1.120 1.120 1.029 1.030 43,772 -0.04(-3.30%)
May 06, 2024 1.030 1.080 1.030 1.065 18,405 +0.02(+1.66%)
May 03, 2024 1.010 1.080 1.010 1.048 12,495 +0.03(+2.71%)
May 02, 2024 1.040 1.090 1.010 1.020 71,967 -0.07(-6.42%)
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.