Skip to main content

Cn Energy Group Inc (NQ: CNEY )

0.3982 +0.0074 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.639 9.747 9.300 9.453 4,984 -0.13(-1.41%)
Feb 27, 2023 9.300 9.660 9.390 9.588 12,111 +0.28(+3.06%)
Feb 24, 2023 9.600 9.660 9.300 9.303 7,150 -0.35(-3.64%)
Feb 23, 2023 9.600 9.762 9.360 9.654 9,772 -0.04(-0.37%)
Feb 22, 2023 9.900 10.04 9.300 9.690 13,696 +0.04(+0.47%)
Feb 21, 2023 10.80 10.71 9.240 9.645 63,542 -1.16(-10.74%)
Feb 17, 2023 11.22 11.34 10.54 10.81 46,855 -0.52(-4.58%)
Feb 16, 2023 11.97 12.00 11.10 11.32 34,438 -0.67(-5.60%)
Feb 15, 2023 12.00 12.56 11.70 12.00 48,832 +0.12(+0.98%)
Feb 14, 2023 11.70 12.00 11.70 11.88 15,777 -0.04(-0.35%)
Feb 13, 2023 12.15 12.15 11.71 11.92 23,797 -0.08(-0.67%)
Feb 10, 2023 13.17 13.17 11.40 12.00 82,938 -1.40(-10.47%)
Feb 09, 2023 14.04 14.04 12.90 13.41 54,900 -0.55(-3.91%)
Feb 08, 2023 14.29 14.34 13.80 13.95 40,308 -0.45(-3.10%)
Feb 07, 2023 14.49 14.61 14.10 14.40 29,114 +0.00(+0.00%)
Feb 06, 2023 14.70 14.84 13.83 14.40 41,932 -0.30(-2.04%)
Feb 03, 2023 14.67 15.15 14.25 14.70 72,434 +0.30(+2.08%)
Feb 02, 2023 14.25 14.64 13.59 14.40 122,403 -0.01(-0.06%)
Feb 01, 2023 14.70 15.24 14.22 14.41 124,452 -0.29(-1.98%)
Jan 31, 2023 17.10 17.16 13.80 14.70 334,297 -2.97(-16.81%)
Jan 30, 2023 18.30 20.34 16.50 17.67 538,425 -47.43(-72.86%)
Jan 27, 2023 49.20 65.10 49.20 65.10 75,113 +14.70(+29.17%)
Jan 26, 2023 46.80 52.20 42.60 50.40 20,915 +5.70(+12.75%)
Jan 25, 2023 40.50 45.00 38.40 44.70 17,493 +5.40(+13.74%)
Jan 24, 2023 36.90 40.20 33.07 39.30 31,120 +2.70(+7.38%)
Jan 23, 2023 27.60 36.90 27.60 36.60 35,908 +8.54(+30.45%)
Jan 20, 2023 21.27 34.81 15.60 28.06 312,168 +7.96(+39.58%)
Jan 19, 2023 22.80 23.25 17.89 20.10 16,189 -2.10(-9.47%)
Jan 18, 2023 26.40 26.70 21.90 22.20 10,809 -3.88(-14.87%)
Jan 17, 2023 30.00 31.20 21.69 26.08 21,399 -4.52(-14.76%)
Jan 13, 2023 27.45 30.90 27.45 30.60 11,574 +2.48(+8.82%)
Jan 12, 2023 28.30 29.10 27.30 28.12 1,037 -0.97(-3.34%)
Jan 11, 2023 28.80 29.10 27.33 29.09 2,987 +0.62(+2.18%)
Jan 10, 2023 27.64 28.80 27.64 28.47 1,247 -0.03(-0.11%)
Jan 09, 2023 27.30 28.80 27.00 28.50 2,120 +2.72(+10.54%)
Jan 06, 2023 25.20 27.00 24.00 25.78 3,623 -0.62(-2.34%)
Jan 05, 2023 26.70 29.27 23.10 26.40 19,391 -0.30(-1.12%)
Jan 04, 2023 22.80 27.90 22.41 26.70 31,320 +3.90(+17.11%)
Jan 03, 2023 23.33 23.70 21.09 22.80 19,581 -0.30(-1.30%)
Dec 30, 2022 23.70 23.70 22.20 23.10 7,522 -0.90(-3.75%)
Dec 29, 2022 24.60 24.60 23.10 24.00 6,899 -0.57(-2.32%)
Dec 28, 2022 22.99 25.14 22.56 24.57 11,593 +0.87(+3.66%)
Dec 27, 2022 22.97 24.40 21.00 23.70 3,329 -0.30(-1.24%)
Dec 23, 2022 25.04 25.14 22.50 24.00 19,882 +1.20(+5.25%)
Dec 22, 2022 23.70 25.14 20.72 22.80 13,532 +0.21(+0.92%)
Dec 21, 2022 21.50 23.70 20.71 22.60 9,641 +0.70(+3.21%)
Dec 20, 2022 20.80 22.50 19.74 21.89 6,055 +0.60(+2.83%)
Dec 19, 2022 17.69 21.45 17.69 21.29 23,625 +3.02(+16.55%)
Dec 16, 2022 20.40 21.01 15.60 18.27 62,128 -1.53(-7.74%)
Dec 15, 2022 19.50 21.30 13.68 19.80 165,875 -0.50(-2.44%)
Dec 14, 2022 20.40 20.91 18.90 20.30 14,850 -0.08(-0.41%)
Dec 13, 2022 22.50 22.80 19.50 20.38 17,714 -2.34(-10.29%)
Dec 12, 2022 23.88 25.20 21.05 22.72 21,332 -2.18(-8.77%)
Dec 09, 2022 25.50 28.20 23.71 24.90 56,641 -0.90(-3.49%)
Dec 08, 2022 22.20 27.68 20.23 25.80 43,475 +3.39(+15.13%)
Dec 07, 2022 21.73 22.98 21.60 22.41 12,990 +0.51(+2.33%)
Dec 06, 2022 22.50 22.50 18.00 21.90 60,050 +0.58(+2.72%)
Dec 05, 2022 22.50 24.30 21.00 21.32 21,549 -0.88(-3.96%)
Dec 02, 2022 22.20 24.25 21.91 22.20 25,941 -0.02(-0.07%)
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.