Skip to main content

Cn Energy Group Inc (NQ: CNEY )

0.3900 -0.0082 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.300 6.594 6.189 6.303 15,285 +0.08(+1.25%)
Mar 30, 2023 6.420 6.600 6.225 6.225 10,084 -0.20(-3.04%)
Mar 29, 2023 6.483 6.600 6.330 6.420 7,824 -0.04(-0.65%)
Mar 28, 2023 6.672 6.750 6.300 6.462 5,489 -0.14(-2.14%)
Mar 27, 2023 6.585 6.900 6.585 6.603 12,047 -0.22(-3.21%)
Mar 24, 2023 6.843 7.044 6.816 6.822 14,883 -0.08(-1.09%)
Mar 23, 2023 6.900 6.900 6.747 6.897 4,393 -0.09(-1.29%)
Mar 22, 2023 6.600 7.134 6.498 6.987 35,414 +0.42(+6.35%)
Mar 21, 2023 6.210 6.600 6.150 6.570 20,676 +0.51(+8.42%)
Mar 20, 2023 6.300 6.300 6.000 6.060 21,052 -0.08(-1.22%)
Mar 17, 2023 6.480 6.600 6.021 6.135 10,542 -0.17(-2.62%)
Mar 16, 2023 7.500 7.500 6.060 6.300 89,420 -1.20(-16.00%)
Mar 15, 2023 7.320 7.881 7.203 7.500 8,984 +0.18(+2.46%)
Mar 14, 2023 7.500 7.500 7.200 7.320 8,724 -0.02(-0.29%)
Mar 13, 2023 7.500 7.554 7.200 7.341 12,366 -0.36(-4.67%)
Mar 10, 2023 7.800 8.097 7.560 7.701 13,221 -0.17(-2.10%)
Mar 09, 2023 8.172 8.370 7.830 7.866 13,114 -0.30(-3.64%)
Mar 08, 2023 8.130 8.400 8.130 8.163 4,707 -0.12(-1.41%)
Mar 07, 2023 8.940 8.964 8.124 8.280 17,059 -0.42(-4.83%)
Mar 06, 2023 9.000 9.000 8.433 8.700 8,449 -0.18(-2.03%)
Mar 03, 2023 8.730 9.075 8.550 8.880 7,762 +0.13(+1.44%)
Mar 02, 2023 9.000 9.126 8.580 8.754 8,205 -0.05(-0.61%)
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.