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

Sunrise New Energy Co., Ltd - Class A Ordinary Shares (NQ: EPOW )

0.7156 -0.0352 (-4.69%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 24, 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 (%)
May 31, 2023 1.920 2.000 1.920 1.940 18,184 -0.01(-0.51%)
May 30, 2023 1.890 1.980 1.880 1.950 27,224 +0.10(+5.41%)
May 26, 2023 1.830 2.110 1.830 1.850 165,496 +0.03(+1.71%)
May 25, 2023 1.990 1.990 1.720 1.819 97,986 -0.21(-10.40%)
May 24, 2023 2.070 2.070 1.930 2.030 66,561 -0.03(-1.46%)
May 23, 2023 2.060 2.170 1.980 2.060 117,197 -0.06(-2.83%)
May 22, 2023 2.080 2.250 2.040 2.120 74,561 -0.12(-5.36%)
May 19, 2023 1.900 2.250 1.900 2.240 264,092 +0.21(+10.34%)
May 18, 2023 2.050 2.200 1.920 2.030 562,775 -0.13(-6.02%)
May 17, 2023 2.800 2.850 2.030 2.160 14,249,164 +0.23(+11.92%)
May 16, 2023 1.860 1.930 1.850 1.930 1,072,182 +0.10(+5.46%)
May 15, 2023 1.840 1.870 1.820 1.830 13,425 -0.01(-0.54%)
May 12, 2023 1.850 1.897 1.810 1.840 10,132 -0.05(-2.65%)
May 11, 2023 1.850 1.920 1.840 1.890 11,298 +0.00(+0.00%)
May 10, 2023 1.860 1.905 1.857 1.890 2,122 -0.04(-2.07%)
May 09, 2023 1.940 1.940 1.860 1.930 15,324 -0.01(-0.52%)
May 08, 2023 1.800 2.039 1.800 1.940 84,872 +0.10(+5.43%)
May 05, 2023 1.850 1.870 1.830 1.840 11,611 -0.03(-1.60%)
May 04, 2023 1.920 1.924 1.826 1.870 19,466 +0.06(+3.31%)
May 03, 2023 1.835 1.937 1.810 1.810 6,842 +0.01(+0.56%)
May 02, 2023 1.870 1.940 1.800 1.800 17,487 -0.09(-4.76%)
May 01, 2023 1.850 1.950 1.770 1.890 65,227 -0.01(-0.53%)
Apr 28, 2023 1.930 2.030 1.840 1.900 142,248 -0.03(-1.55%)
Apr 27, 2023 1.940 2.010 1.730 1.930 212,954 -0.09(-4.46%)
Apr 26, 2023 1.950 2.950 1.810 2.020 2,408,497 +0.12(+6.32%)
Apr 25, 2023 2.030 2.090 1.900 1.900 31,689 -0.22(-10.38%)
Apr 24, 2023 2.160 2.182 2.050 2.120 17,135 -0.11(-4.93%)
Apr 21, 2023 2.220 2.230 2.100 2.230 13,678 +0.11(+5.18%)
Apr 20, 2023 2.180 2.190 2.100 2.120 12,396 +0.01(+0.48%)
Apr 19, 2023 2.170 2.240 2.110 2.110 5,313 -0.06(-2.76%)
Apr 18, 2023 2.130 2.200 2.100 2.170 10,496 +0.04(+1.88%)
Apr 17, 2023 2.340 2.350 2.130 2.130 30,361 -0.21(-8.97%)
Apr 14, 2023 2.240 2.900 2.240 2.340 186,214 +0.09(+4.00%)
Apr 13, 2023 2.460 2.490 2.190 2.250 36,418 -0.26(-10.42%)
Apr 12, 2023 2.660 2.680 2.470 2.512 50,599 -0.15(-5.58%)
Apr 11, 2023 2.680 2.790 2.650 2.660 28,894 -0.12(-4.32%)
Apr 10, 2023 2.780 2.780 2.660 2.780 5,567 -0.02(-0.71%)
Apr 06, 2023 2.780 2.850 2.780 2.800 5,376 +0.09(+3.32%)
Apr 05, 2023 2.800 2.830 2.700 2.710 16,094 -0.06(-2.17%)
Apr 04, 2023 2.790 2.810 2.700 2.770 6,091 +0.06(+2.21%)
Apr 03, 2023 2.860 2.860 2.620 2.710 22,059 -0.10(-3.56%)
Mar 31, 2023 2.820 2.850 2.730 2.810 18,608 +0.05(+1.81%)
Mar 30, 2023 2.870 2.870 2.675 2.760 45,126 +0.15(+5.75%)
Mar 29, 2023 2.890 2.890 2.600 2.610 51,796 -0.17(-6.12%)
Mar 28, 2023 2.860 2.900 2.760 2.780 13,242 +0.01(+0.36%)
Mar 27, 2023 2.850 2.870 2.770 2.770 8,324 -0.11(-3.82%)
Mar 24, 2023 2.770 2.880 2.750 2.880 4,375 +0.13(+4.73%)
Mar 23, 2023 2.950 2.950 2.735 2.750 57,998 -0.13(-4.51%)
Mar 22, 2023 2.830 2.880 2.820 2.880 9,953 +0.00(+0.00%)
Mar 21, 2023 2.840 2.890 2.840 2.880 16,196 +0.00(+0.00%)
Mar 20, 2023 2.980 2.980 2.812 2.880 12,715 -0.04(-1.37%)
Mar 17, 2023 2.880 2.930 2.880 2.920 10,514 -0.05(-1.68%)
Mar 16, 2023 2.850 2.970 2.841 2.970 11,713 +0.09(+3.13%)
Mar 15, 2023 2.970 2.970 2.814 2.880 30,709 -0.11(-3.68%)
Mar 14, 2023 2.930 2.990 2.890 2.990 8,806 +0.07(+2.40%)
Mar 13, 2023 3.030 3.030 2.920 2.920 14,120 -0.08(-2.67%)
Mar 10, 2023 3.200 3.200 3.000 3.000 28,860 -0.10(-3.23%)
Mar 09, 2023 3.180 3.280 3.085 3.100 19,425 -0.07(-2.21%)
Mar 08, 2023 3.130 3.200 3.016 3.170 26,502 -0.04(-1.25%)
Mar 07, 2023 3.180 3.210 3.120 3.210 16,904 +0.09(+2.88%)
Mar 06, 2023 3.210 3.271 3.000 3.120 23,533 -0.08(-2.50%)
Mar 03, 2023 2.900 3.211 2.900 3.200 33,851 +0.30(+10.34%)
Mar 02, 2023 2.840 3.000 2.840 2.900 28,806 -0.04(-1.36%)
Mar 01, 2023 2.970 2.975 2.934 2.940 8,760 -0.03(-1.01%)
Feb 28, 2023 3.070 3.140 2.873 2.970 43,759 -0.10(-3.26%)
Feb 27, 2023 2.820 3.115 2.820 3.070 32,537 +0.20(+6.97%)
Feb 24, 2023 3.020 3.065 2.800 2.870 68,265 -0.06(-2.05%)
Feb 23, 2023 3.030 3.100 2.920 2.930 87,125 -0.19(-6.09%)
Feb 22, 2023 3.090 3.140 3.020 3.120 35,625 +0.12(+4.00%)
Feb 21, 2023 3.210 3.250 2.930 3.000 53,155 -0.24(-7.41%)
Feb 17, 2023 3.250 3.280 3.230 3.240 2,946 -0.06(-1.82%)
Feb 16, 2023 3.320 3.320 3.260 3.300 6,728 +0.07(+2.17%)
Feb 15, 2023 3.210 3.284 3.190 3.230 22,583 -0.02(-0.62%)
Feb 14, 2023 3.280 3.364 3.220 3.250 38,104 -0.05(-1.52%)
Feb 13, 2023 3.210 3.325 3.210 3.300 21,700 +0.10(+3.12%)
Feb 10, 2023 3.250 3.280 3.180 3.200 16,349 +0.00(+0.00%)
Feb 09, 2023 3.280 3.350 3.130 3.200 29,043 -0.04(-1.23%)
Feb 08, 2023 3.260 3.410 3.230 3.240 21,395 -0.10(-2.99%)
Feb 07, 2023 3.360 3.450 3.340 3.340 14,483 -0.02(-0.60%)
Feb 06, 2023 3.540 3.540 3.304 3.360 36,528 -0.18(-5.08%)
Feb 03, 2023 3.560 3.655 3.505 3.540 29,752 -0.14(-3.80%)
Feb 02, 2023 3.740 3.740 3.570 3.680 104,354 -0.04(-1.08%)
Feb 01, 2023 3.510 3.770 3.425 3.720 228,855 +0.32(+9.41%)
Jan 31, 2023 3.290 3.460 3.290 3.400 72,857 +0.01(+0.29%)
Jan 30, 2023 3.660 4.330 3.190 3.390 1,211,819 -0.29(-7.88%)
Jan 27, 2023 3.610 3.780 3.550 3.680 44,227 +0.01(+0.27%)
Jan 26, 2023 3.950 4.315 3.650 3.670 118,125 -0.18(-4.68%)
Jan 25, 2023 3.870 3.920 3.690 3.850 41,246 +0.01(+0.26%)
Jan 24, 2023 3.890 3.937 3.610 3.840 81,969 -0.03(-0.78%)
Jan 23, 2023 3.630 3.919 3.510 3.870 118,588 +0.31(+8.71%)
Jan 20, 2023 3.390 3.560 3.360 3.560 25,956 +0.21(+6.27%)
Jan 19, 2023 3.330 3.430 3.300 3.350 21,966 -0.02(-0.59%)
Jan 18, 2023 3.220 3.400 3.170 3.370 34,776 +0.16(+4.98%)
Jan 17, 2023 3.150 3.390 3.140 3.210 56,396 +0.03(+0.94%)
Jan 13, 2023 3.060 3.200 3.050 3.180 11,510 -0.05(-1.55%)
Jan 12, 2023 3.120 3.230 3.045 3.230 21,482 +0.09(+2.87%)
Jan 11, 2023 3.160 3.160 3.000 3.140 5,493 +0.03(+0.96%)
Jan 10, 2023 2.958 3.205 2.950 3.110 11,461 +0.08(+2.64%)
Jan 09, 2023 3.040 3.100 2.980 3.030 20,073 -0.11(-3.50%)
Jan 06, 2023 3.160 3.160 3.000 3.140 4,099 +0.01(+0.32%)
Jan 05, 2023 3.060 3.190 2.830 3.130 14,538 +0.07(+2.29%)
Jan 04, 2023 2.980 3.080 2.800 3.060 24,002 +0.17(+5.88%)
Jan 03, 2023 2.750 2.930 2.750 2.890 40,170 +0.16(+5.86%)
Dec 30, 2022 2.980 3.030 2.720 2.730 73,461 -0.33(-10.78%)
Dec 29, 2022 2.930 3.070 2.930 3.060 24,551 +0.12(+4.08%)
Dec 28, 2022 3.000 3.099 2.940 2.940 41,318 -0.07(-2.33%)
Dec 27, 2022 3.180 3.180 3.010 3.010 9,674 -0.07(-2.27%)
Dec 23, 2022 2.980 3.170 2.950 3.080 6,712 +0.01(+0.33%)
Dec 22, 2022 3.150 3.180 2.900 3.070 57,723 -0.11(-3.46%)
Dec 21, 2022 3.180 3.240 3.000 3.180 30,318 +0.05(+1.60%)
Dec 20, 2022 3.188 3.215 3.120 3.130 8,527 -0.04(-1.26%)
Dec 19, 2022 3.360 3.430 3.160 3.170 58,733 -0.27(-7.85%)
Dec 16, 2022 3.435 3.535 3.330 3.440 29,295 +0.05(+1.47%)
Dec 15, 2022 3.400 3.400 3.290 3.390 27,587 +0.01(+0.30%)
Dec 14, 2022 3.630 3.630 3.300 3.380 92,339 -0.24(-6.63%)
Dec 13, 2022 3.760 3.920 3.530 3.620 68,957 -0.06(-1.63%)
Dec 12, 2022 3.650 3.900 3.570 3.680 45,236 -0.08(-2.13%)
Dec 09, 2022 4.100 4.123 3.680 3.760 110,228 -0.43(-10.26%)
Dec 08, 2022 3.820 4.350 3.542 4.190 319,307 +0.51(+13.86%)
Dec 07, 2022 3.280 3.979 3.260 3.680 277,211 +0.24(+6.98%)
Dec 06, 2022 4.060 5.130 3.420 3.440 2,879,316 -0.59(-14.64%)
Dec 05, 2022 4.080 4.200 4.000 4.030 64,559 -0.05(-1.22%)
Dec 02, 2022 3.910 4.118 3.880 4.080 114,647 +0.16(+4.08%)
Dec 01, 2022 4.150 4.190 3.835 3.920 26,627 -0.16(-3.92%)
Nov 30, 2022 3.840 4.142 3.700 4.080 109,309 +0.28(+7.37%)
Nov 29, 2022 3.790 3.970 3.642 3.800 51,487 +0.29(+8.26%)
Nov 28, 2022 3.690 3.690 3.510 3.510 11,136 -0.29(-7.63%)
Nov 25, 2022 3.860 3.860 3.545 3.800 23,465 -0.05(-1.30%)
Nov 23, 2022 3.740 4.050 3.740 3.850 75,974 +0.00(+0.00%)
Nov 22, 2022 3.500 3.870 3.500 3.850 45,587 +0.28(+7.84%)
Nov 21, 2022 3.640 3.940 3.330 3.570 72,335 -0.07(-1.92%)
Nov 18, 2022 3.360 3.745 3.360 3.640 44,939 +0.26(+7.69%)
Nov 17, 2022 3.330 3.650 3.190 3.380 48,658 +0.07(+2.11%)
Nov 16, 2022 3.270 3.370 3.100 3.310 36,786 +0.07(+2.16%)
Nov 15, 2022 3.210 3.260 3.160 3.240 14,397 +0.10(+3.18%)
Nov 14, 2022 3.050 3.300 3.050 3.140 14,928 +0.02(+0.64%)
Nov 11, 2022 2.910 3.240 2.910 3.120 21,738 +0.09(+2.97%)
Nov 10, 2022 2.870 3.320 2.870 3.030 46,091 +0.13(+4.48%)
Nov 09, 2022 3.120 3.190 2.890 2.900 39,682 -0.22(-7.05%)
Nov 08, 2022 3.140 3.155 3.010 3.120 36,785 -0.07(-2.19%)
Nov 07, 2022 3.360 3.360 3.160 3.190 13,016 -0.11(-3.33%)
Nov 04, 2022 3.260 3.440 3.120 3.300 22,690 +0.08(+2.48%)
Nov 03, 2022 3.290 3.360 3.220 3.220 3,459 -0.07(-2.13%)
Nov 02, 2022 3.240 3.380 3.130 3.290 20,453 +0.00(+0.00%)
Nov 01, 2022 3.200 3.420 3.145 3.290 23,027 +0.09(+2.81%)
Oct 31, 2022 3.540 3.550 3.150 3.200 84,607 -0.45(-12.33%)
Oct 28, 2022 3.880 4.095 3.510 3.650 78,846 -0.31(-7.83%)
Oct 27, 2022 4.350 4.500 3.770 3.960 261,468 -0.20(-4.81%)
Oct 26, 2022 3.600 4.200 3.600 4.160 143,207 +0.64(+18.18%)
Oct 25, 2022 3.600 3.800 3.520 3.520 73,888 -0.03(-0.85%)
Oct 24, 2022 3.430 3.720 3.100 3.550 100,768 +0.10(+2.90%)
Oct 21, 2022 3.120 3.550 3.100 3.450 94,016 +0.29(+9.00%)
Oct 20, 2022 3.163 3.240 3.080 3.165 17,971 -0.02(-0.78%)
Oct 19, 2022 3.280 3.480 3.070 3.190 99,316 -0.09(-2.74%)
Oct 18, 2022 3.200 3.280 3.120 3.280 20,765 +0.17(+5.47%)
Oct 17, 2022 3.130 3.160 3.050 3.110 16,591 -0.09(-2.81%)
Oct 14, 2022 3.100 3.200 3.100 3.200 9,278 +0.13(+4.23%)
Oct 13, 2022 3.220 3.400 3.010 3.070 44,951 -0.22(-6.54%)
Oct 12, 2022 3.120 3.285 3.120 3.285 9,616 +0.16(+4.95%)
Oct 11, 2022 3.360 3.470 3.100 3.130 32,210 -0.30(-8.75%)
Oct 10, 2022 3.440 3.460 3.355 3.430 7,734 -0.04(-1.15%)
Oct 07, 2022 3.420 3.540 3.390 3.470 11,929 +0.05(+1.46%)
Oct 06, 2022 3.400 3.500 3.389 3.420 24,597 -0.08(-2.29%)
Oct 05, 2022 3.570 3.680 3.270 3.500 43,850 -0.06(-1.62%)
Oct 04, 2022 3.450 3.650 3.420 3.558 53,992 +0.14(+4.02%)
Oct 03, 2022 3.110 3.590 3.080 3.420 163,589 +0.28(+8.92%)
Sep 30, 2022 2.950 3.220 2.930 3.140 27,190 +0.06(+1.95%)
Sep 29, 2022 3.140 3.283 2.980 3.080 41,500 -0.03(-0.96%)
Sep 28, 2022 2.780 3.190 2.780 3.110 98,537 +0.31(+11.07%)
Sep 27, 2022 2.810 2.920 2.775 2.800 11,948 +0.04(+1.45%)
Sep 26, 2022 2.790 2.900 2.710 2.760 35,156 +0.04(+1.47%)
Sep 23, 2022 2.810 2.920 2.720 2.720 28,640 -0.20(-6.85%)
Sep 22, 2022 2.950 3.040 2.835 2.920 70,473 -0.03(-1.02%)
Sep 21, 2022 2.970 3.080 2.936 2.950 27,111 -0.12(-3.91%)
Sep 20, 2022 3.100 3.100 2.970 3.070 12,504 -0.05(-1.60%)
Sep 19, 2022 3.210 3.320 3.000 3.120 119,264 -0.22(-6.59%)
Sep 16, 2022 3.370 3.390 3.130 3.340 42,593 -0.12(-3.47%)
Sep 15, 2022 3.760 3.920 3.200 3.460 220,783 -0.32(-8.47%)
Sep 14, 2022 3.210 3.850 3.200 3.780 180,011 +0.47(+14.20%)
Sep 13, 2022 3.450 3.500 3.200 3.310 42,558 -0.10(-2.93%)
Sep 12, 2022 3.480 3.650 3.100 3.410 175,494 -0.06(-1.73%)
Sep 09, 2022 3.200 3.640 3.200 3.470 201,928 +0.32(+10.16%)
Sep 08, 2022 3.190 3.540 2.910 3.150 303,627 -0.22(-6.53%)
Sep 07, 2022 3.430 4.510 2.820 3.370 3,307,351 -0.12(-3.44%)
Sep 06, 2022 2.800 4.480 2.800 3.490 2,071,661 +0.69(+24.64%)
Sep 02, 2022 2.110 2.820 2.100 2.800 283,884 +0.67(+31.46%)
Sep 01, 2022 2.210 2.250 2.120 2.130 30,037 -0.10(-4.48%)
Aug 31, 2022 2.200 2.270 2.120 2.230 93,277 +0.18(+8.78%)
Aug 30, 2022 2.020 2.180 1.990 2.050 73,837 +0.05(+2.50%)
Aug 29, 2022 1.960 2.150 1.940 2.000 103,621 +0.00(+0.00%)
Aug 26, 2022 2.000 2.055 1.900 2.000 39,640 +0.00(+0.00%)
Aug 25, 2022 2.020 2.170 1.920 2.000 63,730 -0.03(-1.48%)
Aug 24, 2022 2.100 2.189 2.020 2.030 48,945 -0.08(-3.56%)
Aug 23, 2022 2.200 2.280 2.000 2.105 39,484 -0.02(-1.17%)
Aug 22, 2022 2.210 2.390 2.105 2.130 95,906 -0.04(-1.84%)
Aug 19, 2022 2.180 2.290 2.110 2.170 73,134 -0.10(-4.41%)
Aug 18, 2022 2.300 2.400 2.130 2.270 88,240 -0.04(-1.73%)
Aug 17, 2022 2.590 2.739 2.230 2.310 218,051 -0.18(-7.23%)
Aug 16, 2022 3.050 3.050 2.260 2.490 604,476 -0.89(-26.33%)
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.