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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.7732 -0.1112 (-12.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 1.350 1.425 1.300 1.300 18,192 -0.07(-5.11%)
Dec 28, 2023 1.370 1.570 1.350 1.370 23,105 -0.08(-5.52%)
Dec 27, 2023 1.480 1.500 1.350 1.450 4,933 +0.07(+5.06%)
Dec 26, 2023 1.600 1.600 1.320 1.380 7,755 +0.07(+5.35%)
Dec 22, 2023 1.350 1.350 1.270 1.310 6,909 -0.01(-0.76%)
Dec 21, 2023 1.400 1.400 1.270 1.320 6,924 +0.05(+3.94%)
Dec 20, 2023 1.440 1.520 1.270 1.270 10,630 -0.17(-11.81%)
Dec 19, 2023 1.520 1.600 1.440 1.440 4,681 +0.00(+0.00%)
Dec 18, 2023 1.560 1.670 1.430 1.440 11,377 -0.18(-11.11%)
Dec 15, 2023 1.340 1.840 1.260 1.620 58,839 +0.28(+20.90%)
Dec 14, 2023 1.360 1.360 1.262 1.340 16,455 +0.00(+0.00%)
Dec 13, 2023 1.390 1.410 1.340 1.340 7,670 -0.01(-0.74%)
Dec 12, 2023 1.460 1.470 1.350 1.350 8,994 -0.10(-6.90%)
Dec 11, 2023 1.472 1.472 1.450 1.450 6,663 -0.06(-3.97%)
Dec 08, 2023 1.633 1.633 1.500 1.510 4,509 -0.08(-5.03%)
Dec 07, 2023 1.570 1.680 1.570 1.590 13,933 +0.07(+4.61%)
Dec 06, 2023 1.540 1.570 1.520 1.520 3,496 +0.05(+3.40%)
Dec 05, 2023 1.530 1.658 1.460 1.470 5,329 +0.01(+0.68%)
Dec 04, 2023 1.530 1.540 1.460 1.460 7,753 -0.08(-5.19%)
Dec 01, 2023 1.600 1.600 1.540 1.540 10,670 -0.04(-2.53%)
Nov 30, 2023 1.531 1.670 1.531 1.580 9,472 +0.08(+5.33%)
Nov 29, 2023 1.460 1.550 1.430 1.500 5,491 +0.06(+4.17%)
Nov 28, 2023 1.550 1.600 1.310 1.440 19,879 -0.08(-5.26%)
Nov 27, 2023 1.510 1.670 1.305 1.520 18,602 +0.02(+1.34%)
Nov 24, 2023 1.560 1.600 1.500 1.500 13,519 -0.05(-3.23%)
Nov 22, 2023 1.750 1.750 1.550 1.550 23,043 +0.01(+0.65%)
Nov 21, 2023 1.720 1.775 1.530 1.540 21,967 -0.10(-6.10%)
Nov 20, 2023 1.420 1.710 1.420 1.640 28,189 +0.23(+16.31%)
Nov 17, 2023 1.402 1.650 1.402 1.410 25,981 -0.04(-2.76%)
Nov 16, 2023 1.371 1.540 1.371 1.450 29,357 +0.00(+0.00%)
Nov 15, 2023 1.420 1.660 1.350 1.450 69,753 +0.08(+5.84%)
Nov 14, 2023 1.320 1.390 1.300 1.370 24,658 +0.15(+12.30%)
Nov 13, 2023 1.270 1.480 1.220 1.220 57,091 +0.10(+8.93%)
Nov 10, 2023 1.290 1.330 1.110 1.120 60,701 -0.16(-12.50%)
Nov 09, 2023 1.540 1.580 1.228 1.280 83,850 -0.26(-16.88%)
Nov 08, 2023 1.510 1.690 1.280 1.540 81,205 -0.18(-10.47%)
Nov 07, 2023 1.750 1.750 1.510 1.720 141,696 -0.04(-2.27%)
Nov 06, 2023 1.200 2.200 1.200 1.760 2,250,584 +0.59(+50.43%)
Nov 03, 2023 1.010 1.350 1.000 1.170 52,092 +0.21(+21.68%)
Nov 02, 2023 1.000 1.070 0.9300 0.9615 29,545 +0.03(+3.05%)
Nov 01, 2023 1.050 1.112 0.9330 0.9330 17,708 -0.02(-1.79%)
Oct 31, 2023 1.090 1.090 0.9172 0.9500 19,726 -0.12(-11.21%)
Oct 30, 2023 1.010 1.090 1.010 1.070 4,637 -0.02(-1.84%)
Oct 27, 2023 1.160 1.214 1.020 1.090 12,512 -0.10(-8.78%)
Oct 26, 2023 1.200 1.220 1.175 1.195 10,654 -0.01(-0.42%)
Oct 25, 2023 1.400 1.400 1.170 1.200 12,496 -0.10(-7.68%)
Oct 24, 2023 1.450 1.530 1.235 1.300 19,822 -0.22(-14.48%)
Oct 23, 2023 1.690 1.690 1.441 1.520 17,624 -0.11(-6.75%)
Oct 20, 2023 1.630 1.630 1.630 1.630 328 -0.16(-8.93%)
Oct 19, 2023 1.720 1.790 1.610 1.790 3,474 +0.11(+6.55%)
Oct 18, 2023 1.610 1.680 1.610 1.680 17,418 +0.05(+3.07%)
Oct 17, 2023 1.700 1.730 1.600 1.630 21,934 -0.11(-6.32%)
Oct 16, 2023 1.710 1.780 1.671 1.740 5,132 +0.06(+3.57%)
Oct 13, 2023 1.850 1.850 1.680 1.680 43,351 -0.12(-6.67%)
Oct 12, 2023 1.820 1.880 1.740 1.800 8,083 -0.07(-3.74%)
Oct 11, 2023 1.850 1.870 1.850 1.870 2,248 +0.04(+2.19%)
Oct 10, 2023 1.990 1.990 1.700 1.830 12,679 -0.12(-6.15%)
Oct 09, 2023 1.977 2.032 1.920 1.950 24,421 -0.03(-1.52%)
Oct 06, 2023 2.010 2.139 1.980 1.980 26,097 +0.01(+0.51%)
Oct 05, 2023 1.920 2.180 1.920 1.970 44,349 +0.01(+0.51%)
Oct 04, 2023 2.140 2.140 1.920 1.960 19,887 -0.13(-6.01%)
Oct 03, 2023 1.880 2.190 1.880 2.085 64,240 +0.14(+6.94%)
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.