Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenntro Inc. - Common Stock (NQ: CENN )

1.448 +0.018 (+1.26%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 9, 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 08, 2024 1.440 1.490 1.420 1.430 87,226 -0.04(-2.72%)
May 07, 2024 1.500 1.500 1.450 1.470 62,282 +0.01(+0.68%)
May 06, 2024 1.460 1.540 1.420 1.460 254,910 +0.00(+0.00%)
May 03, 2024 1.470 1.490 1.440 1.460 66,406 +0.02(+1.39%)
May 02, 2024 1.450 1.480 1.440 1.440 59,786 +0.01(+0.70%)
May 01, 2024 1.430 1.460 1.390 1.430 81,903 +0.01(+0.70%)
Apr 30, 2024 1.530 1.550 1.410 1.420 80,124 -0.12(-7.79%)
Apr 29, 2024 1.490 1.550 1.480 1.540 63,890 +0.07(+4.76%)
Apr 26, 2024 1.480 1.510 1.450 1.470 44,759 -0.03(-2.00%)
Apr 25, 2024 1.490 1.510 1.450 1.500 41,991 -0.02(-1.32%)
Apr 24, 2024 1.560 1.570 1.460 1.520 65,112 -0.01(-0.65%)
Apr 23, 2024 1.540 1.650 1.500 1.530 102,091 +0.01(+0.66%)
Apr 22, 2024 1.510 1.586 1.460 1.520 53,140 -0.01(-0.65%)
Apr 19, 2024 1.550 1.580 1.490 1.530 65,677 -0.02(-1.29%)
Apr 18, 2024 1.490 1.555 1.440 1.550 71,309 +0.07(+4.73%)
Apr 17, 2024 1.510 1.530 1.400 1.480 67,799 +0.01(+0.68%)
Apr 16, 2024 1.440 1.575 1.414 1.470 84,770 -0.02(-1.34%)
Apr 15, 2024 1.540 1.635 1.460 1.490 155,462 -0.01(-0.67%)
Apr 12, 2024 1.750 1.750 1.450 1.500 194,743 -0.25(-14.29%)
Apr 11, 2024 1.730 1.800 1.630 1.750 115,840 +0.05(+2.94%)
Apr 10, 2024 1.810 1.824 1.650 1.700 215,240 -0.08(-4.49%)
Apr 09, 2024 1.840 1.880 1.750 1.780 190,924 -0.06(-3.26%)
Apr 08, 2024 1.750 1.840 1.680 1.840 244,753 +0.15(+8.88%)
Apr 05, 2024 1.670 1.690 1.550 1.690 157,309 +0.00(+0.00%)
Apr 04, 2024 1.500 1.880 1.472 1.690 612,807 +0.18(+11.92%)
Apr 03, 2024 1.400 1.550 1.380 1.510 431,365 +0.09(+6.34%)
Apr 02, 2024 1.400 1.430 1.340 1.420 222,685 +0.00(+0.00%)
Apr 01, 2024 1.420 1.448 1.370 1.420 81,723 +0.00(+0.00%)
Mar 28, 2024 1.410 1.450 1.390 1.420 144,889 +0.00(+0.00%)
Mar 27, 2024 1.410 1.430 1.360 1.420 72,029 +0.01(+0.71%)
Mar 26, 2024 1.450 1.450 1.280 1.410 111,893 +0.01(+0.71%)
Mar 25, 2024 1.380 1.410 1.350 1.400 129,982 +0.06(+4.48%)
Mar 22, 2024 1.390 1.400 1.330 1.340 86,800 -0.07(-4.96%)
Mar 21, 2024 1.430 1.440 1.390 1.410 90,810 -0.03(-2.08%)
Mar 20, 2024 1.380 1.450 1.320 1.440 113,599 +0.04(+2.86%)
Mar 19, 2024 1.380 1.400 1.360 1.400 59,979 -0.05(-3.45%)
Mar 18, 2024 1.390 1.450 1.361 1.450 94,299 +0.05(+3.57%)
Mar 15, 2024 1.390 1.430 1.370 1.400 98,837 -0.03(-2.10%)
Mar 14, 2024 1.480 1.480 1.400 1.430 120,117 -0.05(-3.38%)
Mar 13, 2024 1.470 1.490 1.440 1.480 98,794 +0.01(+0.68%)
Mar 12, 2024 1.490 1.490 1.393 1.470 97,127 -0.01(-0.68%)
Mar 11, 2024 1.400 1.480 1.360 1.480 182,566 +0.12(+8.82%)
Mar 08, 2024 1.380 1.420 1.320 1.360 172,570 +0.00(+0.00%)
Mar 07, 2024 1.330 1.380 1.270 1.360 125,088 +0.06(+4.62%)
Mar 06, 2024 1.410 1.420 1.250 1.300 173,831 -0.06(-4.41%)
Mar 05, 2024 1.430 1.450 1.320 1.360 148,385 -0.06(-4.23%)
Mar 04, 2024 1.500 1.500 1.380 1.420 209,452 -0.07(-4.70%)
Mar 01, 2024 1.410 1.500 1.380 1.490 249,935 +0.08(+6.05%)
Feb 29, 2024 1.400 1.440 1.370 1.405 134,478 +0.04(+3.31%)
Feb 28, 2024 1.390 1.400 1.323 1.360 129,748 +0.00(+0.00%)
Feb 27, 2024 1.300 1.399 1.300 1.360 165,303 +0.09(+7.09%)
Feb 26, 2024 1.330 1.340 1.250 1.270 134,798 -0.08(-5.93%)
Feb 23, 2024 1.390 1.400 1.310 1.350 120,117 -0.04(-2.88%)
Feb 22, 2024 1.430 1.440 1.360 1.390 99,287 -0.04(-2.80%)
Feb 21, 2024 1.440 1.459 1.390 1.430 79,577 +0.01(+0.70%)
Feb 20, 2024 1.490 1.490 1.390 1.420 124,909 -0.04(-2.74%)
Feb 16, 2024 1.480 1.510 1.440 1.460 114,181 +0.02(+1.39%)
Feb 15, 2024 1.430 1.550 1.360 1.440 345,159 +0.06(+4.35%)
Feb 14, 2024 1.310 1.380 1.264 1.380 118,212 +0.09(+6.98%)
Feb 13, 2024 1.320 1.325 1.250 1.290 101,512 +0.02(+1.18%)
Feb 12, 2024 1.240 1.320 1.240 1.275 111,605 +0.02(+2.00%)
Feb 09, 2024 1.260 1.290 1.220 1.250 69,071 +0.01(+0.81%)
Feb 08, 2024 1.160 1.240 1.150 1.240 103,167 +0.09(+7.83%)
Feb 07, 2024 1.170 1.170 1.130 1.150 74,974 -0.04(-3.36%)
Feb 06, 2024 1.140 1.190 1.120 1.190 74,870 +0.05(+4.39%)
Feb 05, 2024 1.190 1.190 1.110 1.140 91,157 -0.06(-5.00%)
Feb 02, 2024 1.200 1.208 1.160 1.200 72,022 -0.01(-0.83%)
Feb 01, 2024 1.210 1.230 1.160 1.210 53,089 +0.02(+1.68%)
Jan 31, 2024 1.210 1.240 1.170 1.190 67,729 -0.04(-2.86%)
Jan 30, 2024 1.230 1.270 1.210 1.225 49,926 -0.03(-2.78%)
Jan 29, 2024 1.230 1.270 1.193 1.260 133,122 +0.04(+3.28%)
Jan 26, 2024 1.180 1.220 1.150 1.220 94,575 +0.05(+4.27%)
Jan 25, 2024 1.190 1.190 1.120 1.170 70,293 +0.00(+0.00%)
Jan 24, 2024 1.260 1.272 1.160 1.170 132,854 -0.08(-6.40%)
Jan 23, 2024 1.190 1.250 1.180 1.250 128,426 +0.07(+5.93%)
Jan 22, 2024 1.090 1.190 1.080 1.180 188,667 +0.10(+9.26%)
Jan 19, 2024 1.040 1.080 1.000 1.080 217,591 +0.04(+3.85%)
Jan 18, 2024 1.180 1.228 1.010 1.040 298,426 -0.12(-10.34%)
Jan 17, 2024 1.250 1.258 1.140 1.160 194,572 -0.09(-6.83%)
Jan 16, 2024 1.310 1.310 1.240 1.245 147,895 -0.06(-4.96%)
Jan 12, 2024 1.340 1.390 1.310 1.310 129,778 -0.01(-0.76%)
Jan 11, 2024 1.360 1.409 1.300 1.320 144,049 -0.06(-4.35%)
Jan 10, 2024 1.430 1.440 1.360 1.380 117,935 -0.04(-2.82%)
Jan 09, 2024 1.450 1.450 1.400 1.420 118,540 -0.03(-2.07%)
Jan 08, 2024 1.450 1.480 1.420 1.450 113,731 +0.01(+0.69%)
Jan 05, 2024 1.470 1.470 1.420 1.440 110,349 +0.02(+1.41%)
Jan 04, 2024 1.420 1.470 1.410 1.420 84,662 -0.03(-2.07%)
Jan 03, 2024 1.520 1.520 1.430 1.450 198,629 -0.04(-2.68%)
Jan 02, 2024 1.480 1.560 1.420 1.490 223,889 +0.05(+3.47%)
Dec 29, 2023 1.510 1.560 1.435 1.440 302,021 -0.08(-5.26%)
Dec 28, 2023 1.500 1.571 1.490 1.520 305,686 +0.00(+0.00%)
Dec 27, 2023 1.550 1.550 1.480 1.520 338,988 -0.01(-0.65%)
Dec 26, 2023 1.480 1.550 1.460 1.530 401,576 +0.05(+3.38%)
Dec 22, 2023 1.510 1.510 1.440 1.480 301,969 +0.00(+0.00%)
Dec 21, 2023 1.440 1.500 1.380 1.480 462,022 +0.06(+4.23%)
Dec 20, 2023 1.580 1.590 1.400 1.420 431,582 -0.14(-8.97%)
Dec 19, 2023 1.400 1.590 1.390 1.560 483,783 +0.18(+12.64%)
Dec 18, 2023 1.560 1.560 1.380 1.385 273,326 -0.09(-6.42%)
Dec 15, 2023 1.550 1.600 1.480 1.480 375,514 -0.03(-1.99%)
Dec 14, 2023 1.360 1.600 1.350 1.510 522,478 +0.17(+12.69%)
Dec 13, 2023 1.300 1.350 1.280 1.340 338,387 +0.04(+3.08%)
Dec 12, 2023 1.300 1.319 1.250 1.300 336,823 +0.02(+1.56%)
Dec 11, 2023 1.360 1.360 1.210 1.280 444,764 -0.07(-5.19%)
Dec 08, 2023 1.390 1.450 1.260 1.350 841,663 +1.19(+738.51%)
Dec 07, 2023 0.1670 0.1680 0.1600 0.1610 1,762,598 -0.00(-0.12%)
Dec 06, 2023 0.1700 0.1758 0.1555 0.1612 3,387,230 -0.01(-6.82%)
Dec 05, 2023 0.1759 0.1810 0.1685 0.1730 1,925,213 +0.00(+1.17%)
Dec 04, 2023 0.1700 0.1725 0.1600 0.1710 2,449,768 +0.01(+6.15%)
Dec 01, 2023 0.1596 0.1750 0.1530 0.1611 4,218,447 +0.01(+3.94%)
Nov 30, 2023 0.1496 0.1660 0.1496 0.1550 6,251,446 -0.00(-2.64%)
Nov 29, 2023 0.2100 0.2100 0.1500 0.1592 11,647,697 -0.05(-24.19%)
Nov 28, 2023 0.2177 0.2200 0.2020 0.2100 1,729,417 -0.01(-6.42%)
Nov 27, 2023 0.2377 0.2397 0.2200 0.2244 913,056 -0.02(-6.42%)
Nov 24, 2023 0.2297 0.2399 0.2251 0.2398 784,346 +0.01(+5.45%)
Nov 22, 2023 0.2301 0.2349 0.2200 0.2274 727,183 -0.01(-2.36%)
Nov 21, 2023 0.2350 0.2400 0.2000 0.2329 1,430,079 -0.01(-3.12%)
Nov 20, 2023 0.2462 0.2500 0.2300 0.2404 1,415,983 -0.01(-2.67%)
Nov 17, 2023 0.2321 0.2500 0.2150 0.2470 2,809,228 +0.02(+8.33%)
Nov 16, 2023 0.2200 0.2310 0.2015 0.2280 1,564,625 +0.01(+5.31%)
Nov 15, 2023 0.2100 0.2599 0.2065 0.2165 4,867,469 +0.01(+6.28%)
Nov 14, 2023 0.2064 0.2100 0.1940 0.2037 1,010,849 +0.00(+1.29%)
Nov 13, 2023 0.1840 0.2190 0.1770 0.2011 2,888,989 +0.02(+12.47%)
Nov 10, 2023 0.1800 0.1860 0.1701 0.1788 740,960 +0.00(+2.17%)
Nov 09, 2023 0.1859 0.1865 0.1710 0.1750 787,325 -0.01(-4.79%)
Nov 08, 2023 0.1900 0.1913 0.1808 0.1838 838,264 -0.01(-3.97%)
Nov 07, 2023 0.1844 0.1950 0.1812 0.1914 952,948 +0.00(+2.08%)
Nov 06, 2023 0.1914 0.1950 0.1800 0.1875 1,139,219 -0.01(-3.85%)
Nov 03, 2023 0.1700 0.1950 0.1690 0.1950 2,508,132 +0.03(+16.21%)
Nov 02, 2023 0.1651 0.1680 0.1602 0.1678 1,299,130 +0.01(+6.40%)
Nov 01, 2023 0.1630 0.1648 0.1500 0.1577 1,577,313 -0.01(-4.19%)
Oct 31, 2023 0.1638 0.1672 0.1590 0.1646 1,109,315 -0.00(-0.30%)
Oct 30, 2023 0.1600 0.1651 0.1510 0.1651 1,825,001 +0.01(+3.90%)
Oct 27, 2023 0.1700 0.1707 0.1560 0.1589 2,531,997 -0.01(-6.97%)
Oct 26, 2023 0.1700 0.1749 0.1685 0.1708 757,751 -0.00(-0.70%)
Oct 25, 2023 0.1767 0.1835 0.1700 0.1720 1,265,827 -0.00(-1.55%)
Oct 24, 2023 0.1700 0.1800 0.1700 0.1747 1,617,453 +0.00(+1.39%)
Oct 23, 2023 0.1770 0.1858 0.1709 0.1723 1,770,942 -0.00(-2.55%)
Oct 20, 2023 0.1890 0.1890 0.1710 0.1768 2,135,255 -0.01(-3.91%)
Oct 19, 2023 0.2070 0.2080 0.1831 0.1840 3,505,425 -0.02(-10.02%)
Oct 18, 2023 0.2110 0.2135 0.2005 0.2045 1,267,476 -0.00(-1.92%)
Oct 17, 2023 0.2060 0.2105 0.2021 0.2085 2,151,860 -0.00(-0.71%)
Oct 16, 2023 0.2200 0.2200 0.2088 0.2100 942,619 -0.01(-4.07%)
Oct 13, 2023 0.2160 0.2200 0.2078 0.2189 1,227,864 +0.01(+4.04%)
Oct 12, 2023 0.2190 0.2248 0.2000 0.2104 2,555,502 -0.01(-5.01%)
Oct 11, 2023 0.2300 0.2340 0.2210 0.2215 1,001,894 -0.00(-1.56%)
Oct 10, 2023 0.2100 0.2301 0.2146 0.2250 1,892,933 +0.01(+2.27%)
Oct 09, 2023 0.2200 0.2272 0.2145 0.2200 1,040,856 -0.01(-4.10%)
Oct 06, 2023 0.2300 0.2301 0.2160 0.2294 1,195,375 +0.00(+1.10%)
Oct 05, 2023 0.2300 0.2347 0.2191 0.2269 1,860,533 -0.01(-3.41%)
Oct 04, 2023 0.2313 0.2360 0.2310 0.2349 945,233 -0.00(-1.30%)
Oct 03, 2023 0.2375 0.2399 0.2337 0.2380 725,159 -0.01(-2.78%)
Oct 02, 2023 0.2464 0.2489 0.2360 0.2448 678,091 +0.00(+0.33%)
Sep 29, 2023 0.2400 0.2569 0.2376 0.2440 1,198,824 +0.00(+0.83%)
Sep 28, 2023 0.2390 0.2430 0.2320 0.2420 946,310 +0.01(+2.41%)
Sep 27, 2023 0.2365 0.2485 0.2350 0.2363 665,113 -0.00(-1.54%)
Sep 26, 2023 0.2400 0.2500 0.2316 0.2400 1,015,184 -0.01(-4.38%)
Sep 25, 2023 0.2500 0.2510 0.2448 0.2510 702,479 +0.00(+0.64%)
Sep 22, 2023 0.2599 0.2599 0.2415 0.2494 834,849 -0.01(-4.08%)
Sep 21, 2023 0.2600 0.2651 0.2514 0.2600 658,285 -0.01(-2.62%)
Sep 20, 2023 0.2590 0.2680 0.2511 0.2670 828,339 +0.00(+0.41%)
Sep 19, 2023 0.2430 0.2760 0.2400 0.2659 1,717,831 +0.02(+7.00%)
Sep 18, 2023 0.2565 0.2603 0.2461 0.2485 1,154,644 -0.00(-0.20%)
Sep 15, 2023 0.2680 0.2680 0.2490 0.2490 1,030,655 -0.01(-4.34%)
Sep 14, 2023 0.2580 0.2669 0.2460 0.2603 2,116,642 +0.00(+1.01%)
Sep 13, 2023 0.2600 0.2659 0.2500 0.2577 1,366,045 -0.00(-0.43%)
Sep 12, 2023 0.2528 0.2660 0.2505 0.2588 1,100,059 +0.01(+3.94%)
Sep 11, 2023 0.2400 0.2496 0.2310 0.2490 1,941,788 +0.01(+5.91%)
Sep 08, 2023 0.2556 0.2590 0.2325 0.2351 2,538,987 -0.02(-8.38%)
Sep 07, 2023 0.2570 0.2630 0.2505 0.2566 1,298,199 -0.00(-0.12%)
Sep 06, 2023 0.2550 0.2615 0.2520 0.2569 1,815,376 -0.00(-0.54%)
Sep 05, 2023 0.2625 0.2695 0.2525 0.2583 1,971,804 -0.01(-2.57%)
Sep 01, 2023 0.2817 0.2898 0.2520 0.2651 2,559,945 -0.02(-7.31%)
Aug 31, 2023 0.2900 0.2999 0.2857 0.2860 1,067,876 -0.00(-1.38%)
Aug 30, 2023 0.3000 0.3039 0.2855 0.2900 1,681,759 -0.00(-0.82%)
Aug 29, 2023 0.2798 0.3050 0.2795 0.2924 1,692,337 +0.01(+4.99%)
Aug 28, 2023 0.2700 0.2798 0.2650 0.2785 1,919,349 +0.00(+1.46%)
Aug 25, 2023 0.2836 0.2874 0.2701 0.2745 2,022,249 -0.01(-3.24%)
Aug 24, 2023 0.3007 0.3020 0.2800 0.2837 1,575,950 -0.01(-2.54%)
Aug 23, 2023 0.2825 0.2949 0.2805 0.2911 1,562,241 +0.01(+3.15%)
Aug 22, 2023 0.2922 0.2982 0.2800 0.2822 1,671,995 -0.01(-2.01%)
Aug 21, 2023 0.3004 0.3074 0.2813 0.2880 1,557,502 -0.01(-1.74%)
Aug 18, 2023 0.3003 0.3096 0.2911 0.2931 2,355,768 -0.01(-2.95%)
Aug 17, 2023 0.3063 0.3097 0.3000 0.3020 1,728,876 +0.00(+0.33%)
Aug 16, 2023 0.3180 0.3181 0.3010 0.3010 1,543,844 -0.02(-5.35%)
Aug 15, 2023 0.3360 0.3402 0.3105 0.3180 2,149,817 +0.01(+2.22%)
Aug 14, 2023 0.3391 0.3391 0.3054 0.3111 1,800,468 -0.02(-4.86%)
Aug 11, 2023 0.3304 0.3419 0.3222 0.3270 1,309,402 -0.00(-1.18%)
Aug 10, 2023 0.3400 0.3573 0.3200 0.3309 1,482,332 -0.01(-4.28%)
Aug 09, 2023 0.3511 0.3587 0.3340 0.3457 1,458,734 -0.01(-2.34%)
Aug 08, 2023 0.3458 0.3580 0.3400 0.3540 848,568 +0.01(+2.67%)
Aug 07, 2023 0.3605 0.3620 0.3200 0.3448 2,080,578 -0.02(-5.09%)
Aug 04, 2023 0.3752 0.3865 0.3610 0.3633 1,694,447 -0.02(-4.87%)
Aug 03, 2023 0.3820 0.3900 0.3730 0.3819 1,012,920 +0.01(+1.79%)
Aug 02, 2023 0.4010 0.4057 0.3681 0.3752 2,084,895 -0.04(-10.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.