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 )

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 1.230 1.440 1.230 1.440 110,938 +0.18(+14.29%)
Apr 29, 2024 1.160 1.296 1.160 1.260 200,267 +0.07(+5.88%)
Apr 26, 2024 1.250 1.300 1.140 1.190 304,266 -0.08(-6.30%)
Apr 25, 2024 1.500 1.608 1.230 1.270 343,308 -0.14(-9.93%)
Apr 24, 2024 1.480 1.495 1.340 1.410 103,403 -0.02(-1.40%)
Apr 23, 2024 1.490 1.530 1.400 1.430 102,849 +0.00(+0.00%)
Apr 22, 2024 1.470 1.530 1.390 1.430 323,689 -0.07(-4.67%)
Apr 19, 2024 1.390 1.562 1.330 1.500 136,428 +0.16(+11.52%)
Apr 18, 2024 1.390 1.410 1.300 1.345 94,807 -0.07(-5.28%)
Apr 17, 2024 1.560 1.620 1.346 1.420 216,958 -0.13(-8.39%)
Apr 16, 2024 1.510 1.550 1.410 1.550 158,733 +0.02(+1.31%)
Apr 15, 2024 1.540 1.620 1.460 1.530 152,451 +0.06(+4.08%)
Apr 12, 2024 1.520 1.650 1.400 1.470 257,508 -0.05(-3.33%)
Apr 11, 2024 1.590 1.680 1.520 1.521 215,953 -0.13(-7.84%)
Apr 10, 2024 1.730 1.880 1.600 1.650 153,871 -0.22(-11.76%)
Apr 09, 2024 1.851 1.872 1.850 1.870 1,037 -0.04(-2.09%)
Apr 08, 2024 1.880 2.000 1.720 1.910 43,303 +0.11(+6.11%)
Apr 05, 2024 1.720 1.865 1.720 1.800 1,520 -0.06(-3.23%)
Apr 04, 2024 1.840 1.860 1.795 1.860 2,300 +0.00(+0.00%)
Apr 03, 2024 1.580 1.860 1.580 1.860 1,328 +0.10(+5.68%)
Apr 02, 2024 1.620 1.760 1.615 1.760 8,023 +0.15(+9.32%)
Apr 01, 2024 1.940 2.110 1.420 1.610 54,528 -0.36(-18.27%)
Mar 28, 2024 2.080 2.080 1.900 1.970 6,554 -0.14(-6.64%)
Mar 27, 2024 1.760 2.110 1.760 2.110 35,915 +0.21(+11.05%)
Mar 26, 2024 1.810 1.959 1.710 1.900 26,520 +0.05(+2.70%)
Mar 25, 2024 1.750 1.850 1.730 1.850 3,486 +0.02(+1.09%)
Mar 22, 2024 1.810 1.910 1.750 1.830 11,269 +0.02(+1.10%)
Mar 21, 2024 1.850 1.850 1.600 1.810 8,978 +0.02(+1.12%)
Mar 20, 2024 1.910 1.913 1.710 1.790 5,482 +0.09(+5.29%)
Mar 19, 2024 1.700 1.835 1.695 1.700 11,218 +0.04(+2.41%)
Mar 18, 2024 1.570 1.780 1.520 1.660 7,843 +0.05(+3.11%)
Mar 15, 2024 1.810 1.810 1.610 1.610 22,720 -0.09(-5.29%)
Mar 14, 2024 1.420 1.900 1.420 1.700 55,168 +0.25(+17.24%)
Mar 13, 2024 1.930 1.950 1.300 1.450 55,682 -0.51(-26.02%)
Mar 12, 2024 2.160 2.160 1.940 1.960 11,161 -0.22(-10.09%)
Mar 11, 2024 2.060 2.180 2.020 2.180 4,546 +0.00(+0.00%)
Mar 08, 2024 2.110 2.190 2.020 2.180 4,318 +0.05(+2.35%)
Mar 07, 2024 1.920 2.150 1.917 2.130 12,145 +0.13(+6.50%)
Mar 06, 2024 2.030 2.240 1.890 2.000 8,194 -0.12(-5.88%)
Mar 05, 2024 2.075 2.130 2.010 2.125 4,106 -0.02(-0.70%)
Mar 04, 2024 2.080 2.150 2.040 2.140 5,311 +0.05(+2.39%)
Mar 01, 2024 1.871 2.240 1.871 2.090 6,420 +0.24(+12.97%)
Feb 29, 2024 2.249 2.249 1.850 1.850 38,726 -0.36(-16.47%)
Feb 28, 2024 2.235 2.330 2.160 2.215 10,974 +0.00(+0.05%)
Feb 27, 2024 2.000 2.400 1.910 2.214 58,568 +0.17(+8.53%)
Feb 26, 2024 2.050 2.190 1.830 2.040 6,790 +0.00(+0.00%)
Feb 23, 2024 1.940 2.040 1.940 2.040 16,658 +0.13(+6.81%)
Feb 22, 2024 1.950 2.060 1.900 1.910 16,364 +0.00(+0.00%)
Feb 21, 2024 1.880 1.950 1.820 1.910 12,924 -0.04(-2.05%)
Feb 20, 2024 2.230 2.230 1.700 1.950 36,683 +0.03(+1.56%)
Feb 16, 2024 1.690 2.300 1.680 1.920 119,742 +0.22(+12.94%)
Feb 15, 2024 1.640 1.840 1.620 1.700 19,786 +0.08(+4.94%)
Feb 14, 2024 1.730 1.750 1.550 1.620 114,035 -0.03(-1.82%)
Feb 13, 2024 1.600 1.670 1.600 1.650 225,177 -0.02(-1.20%)
Feb 12, 2024 1.560 1.750 1.560 1.670 6,192 +0.02(+1.21%)
Feb 09, 2024 1.680 1.730 1.600 1.650 17,440 +0.03(+2.17%)
Feb 08, 2024 1.630 1.700 1.450 1.615 26,056 +0.06(+3.59%)
Feb 07, 2024 1.390 1.660 1.390 1.559 12,681 +0.20(+15.06%)
Feb 06, 2024 1.230 1.410 1.230 1.355 16,601 +0.13(+10.52%)
Feb 05, 2024 1.180 1.350 1.180 1.226 4,290 -0.05(-4.22%)
Feb 02, 2024 1.220 1.280 1.220 1.280 8,152 +0.00(+0.00%)
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.