Skip to main content

Ebang International Holdings Cl A (NQ: EBON )

6.790 -0.170 (-2.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 7.160 7.290 6.900 6.960 12,283 -0.08(-1.14%)
Jun 18, 2024 6.910 7.490 6.910 7.040 16,390 +0.13(+1.88%)
Jun 17, 2024 7.180 7.200 6.910 6.910 15,841 -0.19(-2.68%)
Jun 14, 2024 7.545 7.690 7.010 7.100 10,265 -0.25(-3.40%)
Jun 13, 2024 7.380 7.800 7.350 7.350 7,569 -0.24(-3.16%)
Jun 12, 2024 7.310 7.700 7.310 7.590 9,103 +0.29(+3.97%)
Jun 11, 2024 7.570 7.960 7.300 7.300 5,766 -0.26(-3.44%)
Jun 10, 2024 7.580 7.974 7.560 7.560 3,857 -0.29(-3.69%)
Jun 07, 2024 7.850 8.230 7.729 7.850 6,211 -0.04(-0.51%)
Jun 06, 2024 8.050 8.200 7.810 7.890 5,689 -0.30(-3.66%)
Jun 05, 2024 8.100 8.433 7.800 8.190 15,614 -0.02(-0.25%)
Jun 04, 2024 8.290 8.494 8.050 8.211 17,554 -0.17(-2.02%)
Jun 03, 2024 8.480 8.912 8.380 8.380 6,708 -0.26(-3.01%)
May 31, 2024 8.440 8.782 8.400 8.640 6,424 +0.20(+2.37%)
May 30, 2024 8.320 8.980 8.320 8.440 8,120 +0.01(+0.18%)
May 29, 2024 8.300 8.590 8.250 8.425 7,967 -0.09(-1.12%)
May 28, 2024 8.400 8.650 8.300 8.520 6,816 +0.03(+0.35%)
May 24, 2024 8.490 8.830 8.440 8.490 11,138 -0.02(-0.18%)
May 23, 2024 9.150 9.309 8.505 8.505 8,121 -0.50(-5.60%)
May 22, 2024 8.800 9.400 8.800 9.010 35,606 +0.15(+1.67%)
May 21, 2024 8.820 9.014 8.810 8.862 4,868 -0.17(-1.85%)
May 20, 2024 8.690 9.262 8.380 9.029 6,472 +0.08(+0.88%)
May 17, 2024 8.585 9.500 8.501 8.950 18,842 +0.18(+2.05%)
May 16, 2024 8.310 8.770 8.211 8.770 10,364 +0.48(+5.79%)
May 15, 2024 7.920 8.465 7.920 8.290 28,764 +0.15(+1.80%)
May 14, 2024 7.940 8.290 7.920 8.144 7,774 -0.01(-0.08%)
May 13, 2024 7.810 8.150 7.730 8.150 26,087 +0.30(+3.82%)
May 10, 2024 7.850 8.490 7.600 7.850 13,397 -0.16(-2.05%)
May 09, 2024 8.187 8.220 8.014 8.014 1,580 -0.08(-0.93%)
May 08, 2024 7.720 8.130 7.720 8.090 8,250 -0.05(-0.68%)
May 07, 2024 8.000 8.400 7.800 8.145 19,663 -0.24(-2.80%)
May 06, 2024 8.250 8.490 8.250 8.380 7,332 +0.34(+4.23%)
May 03, 2024 7.930 8.200 7.905 8.040 7,607 +0.28(+3.61%)
May 02, 2024 7.950 7.980 7.740 7.760 5,683 -0.34(-4.20%)
May 01, 2024 7.770 8.140 7.670 8.100 15,022 +0.51(+6.72%)
Apr 30, 2024 7.560 8.009 7.420 7.590 13,990 -0.01(-0.13%)
Apr 29, 2024 7.510 8.018 7.510 7.600 9,489 -0.25(-3.18%)
Apr 26, 2024 7.800 7.985 7.520 7.850 7,530 +0.05(+0.64%)
Apr 25, 2024 7.740 8.000 7.600 7.800 5,138 +0.01(+0.13%)
Apr 24, 2024 7.900 8.000 7.750 7.790 9,529 -0.19(-2.38%)
Apr 23, 2024 7.360 7.980 7.300 7.980 18,516 +0.67(+9.17%)
Apr 22, 2024 7.420 7.920 7.310 7.310 29,963 -0.02(-0.27%)
Apr 19, 2024 8.100 8.150 7.330 7.330 57,726 -0.91(-11.04%)
Apr 18, 2024 8.050 8.279 7.790 8.240 9,757 +0.42(+5.37%)
Apr 17, 2024 7.690 7.820 7.520 7.820 6,627 -0.02(-0.26%)
Apr 16, 2024 7.480 7.870 7.480 7.840 11,287 +0.22(+2.89%)
Apr 15, 2024 8.340 8.420 7.400 7.620 24,834 -0.71(-8.52%)
Apr 12, 2024 8.550 8.896 8.260 8.330 29,648 -0.47(-5.34%)
Apr 11, 2024 8.920 8.990 8.700 8.800 17,240 -0.02(-0.23%)
Apr 10, 2024 9.200 9.290 8.590 8.820 31,664 -0.25(-2.76%)
Apr 09, 2024 9.010 9.270 9.010 9.070 9,822 +0.04(+0.44%)
Apr 08, 2024 9.710 9.710 8.978 9.030 18,755 -0.13(-1.42%)
Apr 05, 2024 9.850 9.850 9.150 9.160 3,721 -0.25(-2.66%)
Apr 04, 2024 9.330 9.950 9.120 9.410 18,357 +0.29(+3.18%)
Apr 03, 2024 9.400 9.430 9.120 9.120 7,992 +0.02(+0.22%)
Apr 02, 2024 9.210 9.335 9.020 9.100 11,650 -0.46(-4.81%)
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.