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

Cn Energy Group Inc (NQ: CNEY )

0.8021 -0.1279 (-13.75%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 1.050 1.100 0.8500 0.9300 302,780 -0.21(-18.42%)
Apr 12, 2024 0.9900 1.430 0.9753 1.140 3,134,558 +0.12(+12.04%)
Apr 11, 2024 1.140 1.160 0.9900 1.018 187,970 -0.08(-7.50%)
Apr 10, 2024 1.120 1.280 1.060 1.100 211,632 -0.05(-4.35%)
Apr 09, 2024 1.260 1.260 1.120 1.150 51,319 -0.11(-8.73%)
Apr 08, 2024 1.240 1.300 1.200 1.260 101,134 +0.03(+2.44%)
Apr 05, 2024 1.240 1.240 1.160 1.230 68,656 +0.00(+0.00%)
Apr 04, 2024 1.140 1.270 1.140 1.230 69,929 +0.07(+6.03%)
Apr 03, 2024 1.170 1.170 1.100 1.160 44,266 +0.00(+0.00%)
Apr 02, 2024 1.090 1.220 1.050 1.160 174,226 +0.04(+3.57%)
Apr 01, 2024 1.070 1.150 1.030 1.120 41,597 +0.06(+5.66%)
Mar 28, 2024 1.060 1.130 1.000 1.060 60,624 +0.05(+4.95%)
Mar 27, 2024 0.9900 1.050 0.9700 1.010 30,143 +0.01(+1.00%)
Mar 26, 2024 1.010 1.030 0.9800 1.000 72,358 -0.03(-2.91%)
Mar 25, 2024 1.040 1.040 0.9500 1.030 44,266 -0.02(-1.90%)
Mar 22, 2024 1.060 1.091 1.020 1.050 30,291 -0.03(-2.78%)
Mar 21, 2024 1.050 1.090 1.050 1.080 29,429 +0.01(+0.93%)
Mar 20, 2024 1.070 1.090 1.050 1.070 33,686 +0.00(+0.00%)
Mar 19, 2024 1.120 1.184 1.022 1.070 42,637 -0.05(-4.46%)
Mar 18, 2024 1.120 1.210 1.120 1.120 27,678 -0.03(-2.61%)
Mar 15, 2024 1.120 1.230 1.120 1.150 26,838 +0.00(+0.00%)
Mar 14, 2024 1.230 1.230 1.130 1.150 58,792 -0.09(-7.26%)
Mar 13, 2024 1.240 1.260 1.200 1.240 28,308 +0.00(+0.00%)
Mar 12, 2024 1.280 1.299 1.230 1.240 33,799 -0.04(-3.13%)
Mar 11, 2024 1.300 1.340 1.280 1.280 58,767 -0.02(-1.54%)
Mar 08, 2024 1.290 1.340 1.260 1.300 44,997 +0.05(+4.00%)
Mar 07, 2024 1.290 1.290 1.245 1.250 58,418 -0.03(-2.34%)
Mar 06, 2024 1.280 1.310 1.250 1.280 51,486 +0.01(+0.79%)
Mar 05, 2024 1.250 1.307 1.210 1.270 85,505 -0.02(-1.55%)
Mar 04, 2024 1.360 1.360 1.260 1.290 72,152 -0.03(-2.64%)
Mar 01, 2024 1.360 1.360 1.260 1.325 145,934 -0.03(-1.85%)
Feb 29, 2024 1.410 1.420 1.320 1.350 97,503 -0.07(-4.93%)
Feb 28, 2024 1.460 1.500 1.410 1.420 79,943 -0.05(-3.40%)
Feb 27, 2024 1.420 1.530 1.380 1.470 177,403 +0.03(+2.08%)
Feb 26, 2024 1.430 1.540 1.430 1.440 133,093 -0.05(-3.36%)
Feb 23, 2024 1.460 1.550 1.410 1.490 241,511 -0.09(-5.70%)
Feb 22, 2024 1.450 1.600 1.420 1.580 440,040 -0.02(-1.25%)
Feb 21, 2024 1.530 1.780 1.360 1.600 16,215,775 +0.27(+20.30%)
Feb 20, 2024 1.380 1.390 1.320 1.330 116,152 -0.07(-5.07%)
Feb 16, 2024 1.400 1.500 1.320 1.401 326,843 -0.15(-9.61%)
Feb 15, 2024 1.270 1.550 1.270 1.550 552,285 +0.22(+16.54%)
Feb 14, 2024 1.530 1.720 1.280 1.330 5,373,603 -0.04(-2.92%)
Feb 13, 2024 1.260 1.470 1.261 1.370 123,429 +0.12(+10.04%)
Feb 12, 2024 1.340 1.370 1.210 1.245 160,976 -0.01(-1.19%)
Feb 09, 2024 1.330 1.387 1.250 1.260 49,564 -0.11(-8.03%)
Feb 08, 2024 1.510 1.510 1.330 1.370 103,480 +0.01(+0.74%)
Feb 07, 2024 1.430 1.450 1.332 1.360 37,557 -0.05(-3.55%)
Feb 06, 2024 1.470 1.520 1.410 1.410 75,369 -0.02(-1.40%)
Feb 05, 2024 1.370 1.458 1.360 1.430 19,373 +0.02(+1.42%)
Feb 02, 2024 1.500 1.560 1.350 1.410 136,764 -0.05(-3.42%)
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.