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

Cenntro Inc. - Common Stock (NQ: CENN )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 1.540 1.550 1.490 1.510 3,086,494 -0.05(-3.21%)
Jun 29, 2022 1.610 1.620 1.530 1.560 3,501,426 -0.04(-2.50%)
Jun 28, 2022 1.720 1.750 1.600 1.600 5,543,044 -0.09(-5.33%)
Jun 27, 2022 1.850 1.870 1.650 1.690 8,035,041 -0.13(-7.14%)
Jun 24, 2022 1.990 2.020 1.810 1.820 26,509,632 -0.17(-8.54%)
Jun 23, 2022 1.970 2.025 1.900 1.990 5,766,324 +0.00(+0.00%)
Jun 22, 2022 1.920 2.030 1.910 1.990 3,355,554 +0.00(+0.00%)
Jun 21, 2022 2.040 2.080 1.980 1.990 5,403,446 +0.02(+1.02%)
Jun 17, 2022 1.840 2.020 1.840 1.970 5,947,274 +0.12(+6.49%)
Jun 16, 2022 1.790 1.920 1.767 1.850 3,832,486 -0.02(-1.07%)
Jun 15, 2022 1.730 1.890 1.691 1.870 6,096,679 +0.14(+8.09%)
Jun 14, 2022 1.690 1.790 1.620 1.730 3,324,786 +0.09(+5.49%)
Jun 13, 2022 1.710 1.750 1.630 1.640 4,422,931 -0.19(-10.38%)
Jun 10, 2022 1.870 1.900 1.780 1.830 4,390,728 -0.09(-4.69%)
Jun 09, 2022 2.120 2.130 1.910 1.920 5,043,473 -0.22(-10.28%)
Jun 08, 2022 2.070 2.270 2.060 2.140 5,955,842 -0.01(-0.47%)
Jun 07, 2022 1.990 2.160 1.900 2.150 7,797,003 +0.05(+2.38%)
Jun 06, 2022 1.770 2.170 1.760 2.100 15,757,014 +0.38(+22.09%)
Jun 03, 2022 1.810 1.810 1.700 1.720 2,564,533 -0.08(-4.44%)
Jun 02, 2022 1.850 1.910 1.790 1.800 3,250,934 -0.06(-3.23%)
Jun 01, 2022 1.950 1.960 1.840 1.860 3,177,968 -0.06(-3.12%)
May 31, 2022 1.770 1.930 1.750 1.920 4,631,472 +0.11(+6.08%)
May 27, 2022 1.760 1.850 1.740 1.810 3,010,106 +0.04(+2.26%)
May 26, 2022 1.630 1.800 1.610 1.770 4,256,165 +0.14(+8.59%)
May 25, 2022 1.560 1.650 1.551 1.630 2,447,157 +0.05(+3.16%)
May 24, 2022 1.650 1.650 1.540 1.580 3,335,802 -0.10(-5.95%)
May 23, 2022 1.700 1.720 1.650 1.680 2,628,165 -0.03(-1.75%)
May 20, 2022 1.790 1.800 1.650 1.710 3,552,170 -0.06(-3.39%)
May 19, 2022 1.750 1.830 1.730 1.770 2,683,581 +0.00(+0.00%)
May 18, 2022 1.800 1.900 1.740 1.770 4,402,080 -0.08(-4.32%)
May 17, 2022 1.770 1.870 1.690 1.850 6,431,284 +0.08(+4.52%)
May 16, 2022 1.710 1.770 1.620 1.770 6,435,132 +0.15(+9.26%)
May 13, 2022 1.520 1.640 1.520 1.620 3,565,319 +0.10(+6.58%)
May 12, 2022 1.440 1.550 1.340 1.520 5,352,329 +0.05(+3.40%)
May 11, 2022 1.550 1.640 1.450 1.470 5,446,789 -0.13(-8.13%)
May 10, 2022 1.580 1.640 1.490 1.600 3,912,014 +0.12(+8.11%)
May 09, 2022 1.700 1.720 1.480 1.480 4,743,879 -0.29(-16.38%)
May 06, 2022 1.690 1.830 1.610 1.770 5,912,212 +0.05(+2.91%)
May 05, 2022 1.720 1.740 1.670 1.720 3,601,642 +0.00(+0.00%)
May 04, 2022 1.610 1.750 1.580 1.720 6,211,548 +0.04(+2.38%)
May 03, 2022 1.460 1.680 1.445 1.680 6,538,366 +0.20(+13.51%)
May 02, 2022 1.370 1.480 1.365 1.480 4,094,654 +0.07(+4.96%)
Apr 29, 2022 1.370 1.520 1.370 1.410 4,877,306 -0.05(-3.42%)
Apr 28, 2022 1.450 1.480 1.340 1.460 4,824,604 +0.03(+2.10%)
Apr 27, 2022 1.560 1.590 1.410 1.430 8,806,700 -0.17(-10.63%)
Apr 26, 2022 1.640 1.680 1.550 1.600 11,840,196 -0.28(-14.89%)
Apr 25, 2022 1.890 2.005 1.840 1.880 30,410,246 +0.18(+10.59%)
Apr 22, 2022 1.620 1.755 1.599 1.700 8,513,539 +0.11(+6.92%)
Apr 21, 2022 1.620 1.690 1.550 1.590 5,244,339 +0.00(+0.00%)
Apr 20, 2022 1.650 1.650 1.570 1.590 3,485,699 -0.07(-4.22%)
Apr 19, 2022 1.580 1.710 1.555 1.660 4,047,289 +0.06(+3.75%)
Apr 18, 2022 1.730 1.730 1.570 1.600 5,693,891 -0.14(-8.05%)
Apr 14, 2022 1.770 1.850 1.730 1.740 3,506,566 -0.03(-1.69%)
Apr 13, 2022 1.770 1.800 1.670 1.770 4,880,350 +0.00(+0.00%)
Apr 12, 2022 1.850 1.890 1.750 1.770 5,504,956 -0.06(-3.28%)
Apr 11, 2022 1.860 1.920 1.800 1.830 5,416,792 -0.08(-4.19%)
Apr 08, 2022 1.950 1.990 1.850 1.910 5,568,497 -0.06(-3.05%)
Apr 07, 2022 2.000 2.035 1.880 1.970 6,007,100 -0.05(-2.48%)
Apr 06, 2022 2.060 2.085 1.930 2.020 7,413,910 -0.06(-2.88%)
Apr 05, 2022 2.160 2.240 2.060 2.080 6,926,322 -0.06(-2.80%)
Apr 04, 2022 2.170 2.300 2.110 2.140 10,869,069 +0.03(+1.42%)
Apr 01, 2022 2.190 2.234 2.060 2.110 8,903,856 -0.08(-3.65%)
Mar 31, 2022 2.390 2.390 2.130 2.190 12,454,787 -0.18(-7.59%)
Mar 30, 2022 2.270 2.590 2.241 2.370 15,576,921 +0.05(+2.16%)
Mar 29, 2022 2.380 2.390 2.210 2.320 9,543,907 -0.03(-1.28%)
Mar 28, 2022 2.270 2.390 2.190 2.350 12,433,121 +0.03(+1.29%)
Mar 25, 2022 2.510 2.520 2.210 2.320 15,756,624 -0.29(-11.11%)
Mar 24, 2022 2.820 2.850 2.480 2.610 22,446,052 -0.05(-1.88%)
Mar 23, 2022 2.370 3.000 2.341 2.660 52,757,348 +0.36(+15.65%)
Mar 22, 2022 2.230 2.350 2.100 2.300 21,980,242 +0.02(+1.10%)
Mar 21, 2022 2.100 2.550 1.870 2.275 58,406,568 +0.47(+26.39%)
Mar 18, 2022 1.550 1.860 1.500 1.800 18,376,276 +0.27(+17.65%)
Mar 17, 2022 1.400 1.550 1.363 1.530 7,525,532 +0.11(+7.75%)
Mar 16, 2022 1.310 1.430 1.290 1.420 6,568,054 +0.13(+10.08%)
Mar 15, 2022 1.220 1.310 1.200 1.290 4,365,720 +0.07(+5.74%)
Mar 14, 2022 1.300 1.360 1.200 1.220 6,324,967 -0.06(-4.69%)
Mar 11, 2022 1.290 1.315 1.220 1.280 5,212,929 -0.03(-2.29%)
Mar 10, 2022 1.350 1.370 1.250 1.310 5,477,970 -0.04(-2.96%)
Mar 09, 2022 1.390 1.430 1.340 1.350 6,731,453 -0.01(-0.74%)
Mar 08, 2022 1.540 1.550 1.320 1.360 14,645,057 -0.09(-6.21%)
Mar 07, 2022 1.200 1.875 1.200 1.450 35,390,464 +0.25(+20.83%)
Mar 04, 2022 1.230 1.280 1.170 1.200 3,926,946 -0.04(-3.23%)
Mar 03, 2022 1.340 1.340 1.230 1.240 3,356,597 -0.07(-5.34%)
Mar 02, 2022 1.320 1.331 1.280 1.310 3,131,073 +0.01(+0.77%)
Mar 01, 2022 1.420 1.420 1.260 1.300 7,376,801 -0.14(-9.72%)
Feb 28, 2022 1.390 1.489 1.300 1.440 9,920,270 +0.03(+2.13%)
Feb 25, 2022 1.340 1.480 1.270 1.410 8,382,073 +0.09(+6.82%)
Feb 24, 2022 1.050 1.370 1.050 1.320 7,426,990 +0.13(+10.92%)
Feb 23, 2022 1.290 1.300 1.190 1.190 5,456,421 -0.07(-5.56%)
Feb 22, 2022 1.280 1.330 1.210 1.260 4,196,149 -0.07(-5.26%)
Feb 18, 2022 1.330 0 +0.04(+3.10%)
Feb 17, 2022 1.370 1.430 1.250 1.290 9,450,264 -0.10(-7.19%)
Feb 16, 2022 1.440 1.440 1.370 1.390 4,947,752 -0.06(-4.14%)
Feb 15, 2022 1.430 1.450 1.360 1.450 5,245,468 +0.08(+5.84%)
Feb 14, 2022 1.410 1.450 1.350 1.370 6,909,975 -0.05(-3.52%)
Feb 11, 2022 1.500 1.540 1.365 1.420 11,124,518 -0.06(-4.05%)
Feb 10, 2022 1.580 1.660 1.470 1.480 13,369,190 -0.14(-8.64%)
Feb 09, 2022 1.560 1.650 1.500 1.620 9,492,810 +0.10(+6.58%)
Feb 08, 2022 1.550 1.650 1.460 1.520 10,410,471 -0.03(-1.94%)
Feb 07, 2022 1.600 1.710 1.520 1.550 6,833,469 -0.03(-1.90%)
Feb 04, 2022 1.520 1.600 1.510 1.580 6,238,973 +0.07(+4.64%)
Feb 03, 2022 1.530 1.510 5,926,875 -0.07(-4.43%)
Feb 02, 2022 1.700 1.710 1.550 1.580 7,669,951 -0.12(-7.06%)
Feb 01, 2022 1.800 1.810 1.650 1.700 9,207,479 -0.02(-1.16%)
Jan 31, 2022 1.580 1.720 12,713,809 +0.14(+8.86%)
Jan 28, 2022 1.680 1.700 1.510 1.580 13,106,647 -0.12(-7.06%)
Jan 27, 2022 1.920 1.950 1.690 1.700 7,936,606 -0.22(-11.46%)
Jan 26, 2022 2.150 2.190 1.875 1.920 10,863,298 -0.18(-8.57%)
Jan 25, 2022 2.050 2.200 2.030 2.100 4,886,591 -0.06(-2.78%)
Jan 24, 2022 2.020 2.185 1.900 2.160 9,927,129 -0.04(-1.82%)
Jan 21, 2022 2.530 2.540 2.140 2.200 11,961,556 -0.34(-13.39%)
Jan 20, 2022 2.636 2.720 2.530 2.540 4,400,477 -0.04(-1.55%)
Jan 19, 2022 2.750 2.790 2.550 2.580 5,055,660 -0.18(-6.52%)
Jan 18, 2022 3.040 3.080 2.730 2.760 8,866,478 -0.42(-13.21%)
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.