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

Cenntro Inc. - Common Stock (NQ: CENN )

1.520 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 0.1496 0.1660 0.1496 0.1550 6,251,446 -0.00(-2.64%)
Nov 29, 2023 0.2100 0.2100 0.1500 0.1592 11,647,697 -0.05(-24.19%)
Nov 28, 2023 0.2177 0.2200 0.2020 0.2100 1,729,417 -0.01(-6.42%)
Nov 27, 2023 0.2377 0.2397 0.2200 0.2244 913,056 -0.02(-6.42%)
Nov 24, 2023 0.2297 0.2399 0.2251 0.2398 784,346 +0.01(+5.45%)
Nov 22, 2023 0.2301 0.2349 0.2200 0.2274 727,183 -0.01(-2.36%)
Nov 21, 2023 0.2350 0.2400 0.2000 0.2329 1,430,079 -0.01(-3.12%)
Nov 20, 2023 0.2462 0.2500 0.2300 0.2404 1,415,983 -0.01(-2.67%)
Nov 17, 2023 0.2321 0.2500 0.2150 0.2470 2,809,228 +0.02(+8.33%)
Nov 16, 2023 0.2200 0.2310 0.2015 0.2280 1,564,625 +0.01(+5.31%)
Nov 15, 2023 0.2100 0.2599 0.2065 0.2165 4,867,469 +0.01(+6.28%)
Nov 14, 2023 0.2064 0.2100 0.1940 0.2037 1,010,849 +0.00(+1.29%)
Nov 13, 2023 0.1840 0.2190 0.1770 0.2011 2,888,989 +0.02(+12.47%)
Nov 10, 2023 0.1800 0.1860 0.1701 0.1788 740,960 +0.00(+2.17%)
Nov 09, 2023 0.1859 0.1865 0.1710 0.1750 787,325 -0.01(-4.79%)
Nov 08, 2023 0.1900 0.1913 0.1808 0.1838 838,264 -0.01(-3.97%)
Nov 07, 2023 0.1844 0.1950 0.1812 0.1914 952,948 +0.00(+2.08%)
Nov 06, 2023 0.1914 0.1950 0.1800 0.1875 1,139,219 -0.01(-3.85%)
Nov 03, 2023 0.1700 0.1950 0.1690 0.1950 2,508,132 +0.03(+16.21%)
Nov 02, 2023 0.1651 0.1680 0.1602 0.1678 1,299,130 +0.01(+6.40%)
Nov 01, 2023 0.1630 0.1648 0.1500 0.1577 1,577,313 -0.01(-4.19%)
Oct 31, 2023 0.1638 0.1672 0.1590 0.1646 1,109,315 -0.00(-0.30%)
Oct 30, 2023 0.1600 0.1651 0.1510 0.1651 1,825,001 +0.01(+3.90%)
Oct 27, 2023 0.1700 0.1707 0.1560 0.1589 2,531,997 -0.01(-6.97%)
Oct 26, 2023 0.1700 0.1749 0.1685 0.1708 757,751 -0.00(-0.70%)
Oct 25, 2023 0.1767 0.1835 0.1700 0.1720 1,265,827 -0.00(-1.55%)
Oct 24, 2023 0.1700 0.1800 0.1700 0.1747 1,617,453 +0.00(+1.39%)
Oct 23, 2023 0.1770 0.1858 0.1709 0.1723 1,770,942 -0.00(-2.55%)
Oct 20, 2023 0.1890 0.1890 0.1710 0.1768 2,135,255 -0.01(-3.91%)
Oct 19, 2023 0.2070 0.2080 0.1831 0.1840 3,505,425 -0.02(-10.02%)
Oct 18, 2023 0.2110 0.2135 0.2005 0.2045 1,267,476 -0.00(-1.92%)
Oct 17, 2023 0.2060 0.2105 0.2021 0.2085 2,151,860 -0.00(-0.71%)
Oct 16, 2023 0.2200 0.2200 0.2088 0.2100 942,619 -0.01(-4.07%)
Oct 13, 2023 0.2160 0.2200 0.2078 0.2189 1,227,864 +0.01(+4.04%)
Oct 12, 2023 0.2190 0.2248 0.2000 0.2104 2,555,502 -0.01(-5.01%)
Oct 11, 2023 0.2300 0.2340 0.2210 0.2215 1,001,894 -0.00(-1.56%)
Oct 10, 2023 0.2100 0.2301 0.2146 0.2250 1,892,933 +0.01(+2.27%)
Oct 09, 2023 0.2200 0.2272 0.2145 0.2200 1,040,856 -0.01(-4.10%)
Oct 06, 2023 0.2300 0.2301 0.2160 0.2294 1,195,375 +0.00(+1.10%)
Oct 05, 2023 0.2300 0.2347 0.2191 0.2269 1,860,533 -0.01(-3.41%)
Oct 04, 2023 0.2313 0.2360 0.2310 0.2349 945,233 -0.00(-1.30%)
Oct 03, 2023 0.2375 0.2399 0.2337 0.2380 725,159 -0.01(-2.78%)
Oct 02, 2023 0.2464 0.2489 0.2360 0.2448 678,091 +0.00(+0.33%)
Sep 29, 2023 0.2400 0.2569 0.2376 0.2440 1,198,824 +0.00(+0.83%)
Sep 28, 2023 0.2390 0.2430 0.2320 0.2420 946,310 +0.01(+2.41%)
Sep 27, 2023 0.2365 0.2485 0.2350 0.2363 665,113 -0.00(-1.54%)
Sep 26, 2023 0.2400 0.2500 0.2316 0.2400 1,015,184 -0.01(-4.38%)
Sep 25, 2023 0.2500 0.2510 0.2448 0.2510 702,479 +0.00(+0.64%)
Sep 22, 2023 0.2599 0.2599 0.2415 0.2494 834,849 -0.01(-4.08%)
Sep 21, 2023 0.2600 0.2651 0.2514 0.2600 658,285 -0.01(-2.62%)
Sep 20, 2023 0.2590 0.2680 0.2511 0.2670 828,339 +0.00(+0.41%)
Sep 19, 2023 0.2430 0.2760 0.2400 0.2659 1,717,831 +0.02(+7.00%)
Sep 18, 2023 0.2565 0.2603 0.2461 0.2485 1,154,644 -0.00(-0.20%)
Sep 15, 2023 0.2680 0.2680 0.2490 0.2490 1,030,655 -0.01(-4.34%)
Sep 14, 2023 0.2580 0.2669 0.2460 0.2603 2,116,642 +0.00(+1.01%)
Sep 13, 2023 0.2600 0.2659 0.2500 0.2577 1,366,045 -0.00(-0.43%)
Sep 12, 2023 0.2528 0.2660 0.2505 0.2588 1,100,059 +0.01(+3.94%)
Sep 11, 2023 0.2400 0.2496 0.2310 0.2490 1,941,788 +0.01(+5.91%)
Sep 08, 2023 0.2556 0.2590 0.2325 0.2351 2,538,987 -0.02(-8.38%)
Sep 07, 2023 0.2570 0.2630 0.2505 0.2566 1,298,199 -0.00(-0.12%)
Sep 06, 2023 0.2550 0.2615 0.2520 0.2569 1,815,376 -0.00(-0.54%)
Sep 05, 2023 0.2625 0.2695 0.2525 0.2583 1,971,804 -0.01(-2.57%)
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.