India markets closed

Ebang International Holdings Inc. (EBON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2100+0.0300 (+1.38%)
At close: 4:00PM EDT
2.2800 +0.07 (3.17%)
After hours: 06:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-20212.15002.26502.15002.21002.210017,38,769
29-Jul-20212.34002.34002.17002.18002.180024,49,400
28-Jul-20212.25002.41802.21002.35002.350039,37,900
27-Jul-20212.35002.40002.08002.14002.140041,78,400
26-Jul-20212.32002.53002.24002.49002.490076,09,900
23-Jul-20212.12502.23002.09002.15002.150019,49,200
22-Jul-20212.37002.39002.17002.17002.170027,93,500
21-Jul-20212.34002.41002.29002.33002.330038,53,700
20-Jul-20212.09002.27002.00002.26002.260030,90,300
19-Jul-20212.10002.18001.95002.13002.130064,23,100
16-Jul-20212.32002.32102.16002.17002.170036,49,800
15-Jul-20212.32202.43002.21002.33002.330045,72,800
14-Jul-20212.48402.57002.35002.36002.360047,78,900
13-Jul-20212.58002.61002.41002.44002.440038,10,200
12-Jul-20212.62002.67002.55002.59002.590026,56,800
09-Jul-20212.69002.70002.59002.62002.620041,85,300
08-Jul-20212.67002.72002.57202.62002.620046,14,200
07-Jul-20212.90002.93802.71002.77002.770023,23,100
06-Jul-20212.93303.01502.82102.88002.880023,14,200
02-Jul-20213.00003.02302.84002.87002.870040,38,400
01-Jul-20213.11003.12002.99003.00003.000030,27,300
30-Jun-20213.14003.19003.08003.08003.080029,47,600
29-Jun-20213.30003.54003.16003.18003.180071,42,300
28-Jun-20213.11003.29003.11003.25003.250033,12,000
25-Jun-20213.11303.21003.06003.09003.090031,65,200
24-Jun-20213.16303.21503.08003.15003.150031,30,100
23-Jun-20213.20003.31703.10003.10003.100052,14,600
22-Jun-20213.05003.22502.92003.08003.08001,04,86,600
21-Jun-20213.41003.50003.23003.35003.350077,69,500
18-Jun-20213.72003.80503.56003.66003.66001,37,98,900
17-Jun-20213.64704.00003.64003.72003.720058,48,200
16-Jun-20213.60003.76003.59003.72003.720038,77,400
15-Jun-20213.88003.88003.63003.71003.710072,78,000
14-Jun-20213.52004.08003.47003.75003.75001,35,50,500
11-Jun-20213.41503.48003.33503.40003.400026,60,200
10-Jun-20213.61003.72003.35003.39003.390054,69,100
09-Jun-20213.47703.77003.45003.57003.570085,06,100
08-Jun-20213.26003.40003.21003.40003.400051,70,000
07-Jun-20213.35103.39003.21003.31003.310053,89,900
04-Jun-20213.42003.45303.27203.34003.340047,66,200
03-Jun-20213.22003.62003.22003.48003.480091,07,800
02-Jun-20213.49003.50503.21003.32003.320072,66,700
01-Jun-20212.92003.58002.88803.41003.41001,46,43,700
28-May-20212.97003.07002.87002.89002.890047,39,700
27-May-20213.13003.14002.93003.08003.080082,41,800
26-May-20212.68003.04002.62002.99002.990097,51,500
25-May-20212.56002.71002.48002.65002.650062,98,900
24-May-20212.62002.64002.44002.57002.570095,13,500
21-May-20212.85002.91802.63002.64002.640084,51,700
20-May-20213.05703.05702.76502.86002.860093,41,200
19-May-20212.79003.01602.75002.87002.870085,96,400
18-May-20212.92003.20002.85003.18003.180090,90,600
17-May-20212.60003.01002.59003.01003.010076,85,900
14-May-20212.59002.88502.47002.75002.75001,02,87,400
13-May-20212.82002.88002.37002.41002.41001,50,96,000
12-May-20212.92003.06002.87002.89002.890058,50,400
11-May-20212.62603.07002.59003.01003.01001,07,92,500
10-May-20213.46003.46403.06003.07003.07001,21,37,800
07-May-20213.34003.49003.32003.45003.45001,05,29,700
06-May-20213.72103.77003.22003.31003.31001,10,57,900
05-May-20213.61703.95003.60003.76003.76001,31,76,500
04-May-20213.77003.77003.50003.65003.650098,80,000
03-May-20214.03004.04003.68003.82003.82001,45,18,600
30-Apr-20214.07004.23004.03004.09004.090090,06,800
29-Apr-20214.31004.40004.06004.13004.130093,80,200
28-Apr-20214.37004.44804.27004.43004.430081,93,600
27-Apr-20214.49004.57004.30004.49004.49001,00,25,300
26-Apr-20214.30004.41604.16004.36004.36001,09,29,800
23-Apr-20214.03004.22004.01004.19004.19001,02,89,900
22-Apr-20214.30004.44004.15004.25004.25001,02,22,300
21-Apr-20214.04004.36003.92004.28004.28001,21,45,500
20-Apr-20214.22004.25803.95004.16004.16001,23,04,100
19-Apr-20214.52304.63004.09004.33004.33002,13,66,600
16-Apr-20214.35005.18004.18004.82004.82008,18,56,000
15-Apr-20214.62004.63004.06004.22004.22002,25,24,100
14-Apr-20215.18005.25004.65004.67004.67002,13,68,500
13-Apr-20214.92005.24004.65005.07005.07002,98,80,200
12-Apr-20215.16005.30004.38004.77004.77002,95,53,300
09-Apr-20215.08405.32005.01005.07505.07501,65,19,800
08-Apr-20215.19005.35004.93005.03005.03002,30,57,000
07-Apr-20215.67005.75005.34005.41005.41002,93,50,400
06-Apr-20215.23005.54004.95005.53005.53005,74,94,100
05-Apr-20217.51007.51006.25006.35006.35003,63,46,300
01-Apr-20216.81007.30006.70007.03007.03002,71,64,900
31-Mar-20217.58008.35007.46007.95007.95001,88,65,500
30-Mar-20217.36408.02006.95007.90007.90001,76,51,700
29-Mar-20218.15008.18007.13507.20007.20001,16,49,100
26-Mar-20217.92008.14007.36007.80007.80001,05,21,000
25-Mar-20216.78007.83006.68407.74007.74001,63,42,900
24-Mar-20219.45009.48007.69007.76007.76001,66,72,800
23-Mar-20218.98809.57008.61008.84008.84001,37,70,600
22-Mar-202110.450010.50009.10009.14009.14001,75,63,200
19-Mar-202110.983011.410010.500010.600010.60001,77,23,800
18-Mar-202111.260012.700010.360010.530010.53003,68,14,200
17-Mar-202110.000011.85009.730011.780011.78002,81,17,100
16-Mar-202110.760011.78009.720010.450010.45003,27,41,500
15-Mar-202111.240012.710010.800011.290011.29005,72,17,600
12-Mar-20217.210011.30007.150010.400010.400012,62,64,200
11-Mar-20217.12007.81006.92007.69007.69002,10,02,900
10-Mar-20217.51007.74006.65006.88006.88002,01,41,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...