Chardan NexTech Acquisiti... (CNTQ)
NASDAQ: CNTQ
· Real-Time Price · USD
14.00
-1.98 (-12.39%)
At close: Oct 10, 2022, 6:00 AM
CNTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2022 | 14.98 | 15.12 | 13.50 | 14.00 | 14.00 | -8.14% | 94,431 |
| Oct 6, 2022 | 19.74 | 21.88 | 13.26 | 15.24 | 15.24 | -29.25% | 420,415 |
| Oct 5, 2022 | 10.91 | 27.95 | 10.91 | 21.54 | 21.54 | 102.63% | 896,495 |
| Oct 4, 2022 | 10.25 | 10.96 | 10.20 | 10.63 | 10.63 | 3.30% | 35,862 |
| Oct 3, 2022 | 10.25 | 10.35 | 10.20 | 10.29 | 10.29 | 0.00% | 6,700 |
| Sep 30, 2022 | 10.33 | 10.87 | 10.29 | 10.29 | 10.29 | -0.39% | 511,081 |
| Sep 29, 2022 | 10.33 | 10.33 | 10.30 | 10.33 | 10.33 | 0.39% | 6,795 |
| Sep 28, 2022 | 10.34 | 10.36 | 10.28 | 10.29 | 10.29 | -0.39% | 103,905 |
| Sep 27, 2022 | 10.35 | 10.80 | 10.33 | 10.33 | 10.33 | 0.00% | 91,637 |
| Sep 26, 2022 | 10.32 | 10.36 | 10.32 | 10.33 | 10.33 | 0.10% | 43,963 |
| Sep 23, 2022 | 10.28 | 10.33 | 10.28 | 10.32 | 10.32 | 0.19% | 47,373 |
| Sep 22, 2022 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 4,427 |
| Sep 21, 2022 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.00% | 7,147 |
| Sep 20, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | 2,029 |
| Sep 19, 2022 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.19% | 13,999 |
| Sep 16, 2022 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | -0.10% | 2,528 |
| Sep 15, 2022 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.00% | 1,443 |
| Sep 13, 2022 | 10.28 | 10.29 | 10.25 | 10.29 | 10.29 | 0.39% | 6,700 |
| Sep 12, 2022 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | -0.29% | 2,143 |
| Sep 9, 2022 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 2,134 |