Ebang International Holdings Inc (EBON)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.52173913043 | 4.6 | 5.0033 | 4.1299 | 19521 | 4.4821185 | CS |
| 4 | -1.3 | -23.2142857143 | 5.6 | 5.8 | 4.1299 | 10880 | 4.81721525 | CS |
| 12 | -3.4 | -44.1558441558 | 7.7 | 7.98 | 4.1299 | 24952 | 6.10900095 | CS |
| 26 | -1.51 | -25.9896729776 | 5.81 | 10.94 | 4.1299 | 37149 | 7.11353762 | CS |
| 52 | -6.46 | -60.0371747212 | 10.76 | 11.155 | 4.1299 | 26225 | 7.36139943 | CS |
| 156 | -30.2 | -87.5362318841 | 34.5 | 47.1 | 2.52 | 304299 | 18.64185828 | CS |
| 260 | -124.1 | -96.6510903427 | 128.4 | 448.5 | 2.52 | 2779166 | 171.5767163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.5199999 | -0.08 | -1.74 | 4.54 | 5.0033 | 4.2699999 | 11612 |
| 1741304100 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.4702 | 1618 |
| 1741217700 | 4.75 | 0.28 | 6.15 | 4.46 | 4.85 | 4.43 | 6101 |
| 1741131300 | 4.475 | 0.07 | 1.70 | 4.32 | 4.8 | 4.1299 | 55506 |
| 1741044900 | 4.4 | 0.09 | 2.09 | 4.6 | 4.82 | 4.4 | 22770 |
| 1740785700 | 4.3099999 | -0.08 | -1.82 | 4.37 | 4.49 | 4.26 | 8111 |
| 1740699300 | 4.39 | -0.13 | -2.83 | 4.5599999 | 4.6 | 4.38 | 9887 |
| 1740612900 | 4.518 | -0.43 | -8.73 | 4.91 | 4.91 | 4.518 | 7091 |
| 1740526500 | 4.95 | -0.17 | -3.32 | 5 | 5.11 | 4.71 | 14483 |
| 1740440100 | 5.12 | -0.3 | -5.54 | 5.34 | 5.44 | 5.12 | 14772 |
| 1740180900 | 5.42 | 0.02 | 0.37 | 5.36 | 5.4999 | 5.35 | 9083 |
| 1740094500 | 5.4 | -0.07 | -1.33 | 5.5 | 5.5199999 | 5.39 | 5692 |
| 1740008100 | 5.4728 | 0.09 | 1.72 | 5.49 | 5.49 | 5.39 | 6536 |
| 1739921700 | 5.38 | -0.25 | -4.44 | 5.55 | 5.59 | 5.38 | 8922 |
| 1739576100 | 5.63 | 0.01 | 0.18 | 5.49 | 5.63 | 5.4725 | 3762 |
| 1739489700 | 5.62 | 0.21 | 3.82 | 5.425 | 5.62 | 5.4 | 4680 |
| 1739403300 | 5.4132 | -0.16 | -2.82 | 5.35 | 5.48 | 5.34 | 3732 |
| 1739316900 | 5.57 | -0.06 | -1.07 | 5.5199999 | 5.6 | 5.3625999 | 6917 |
| 1739230500 | 5.63 | 0.05 | 0.86 | 5.6 | 5.8 | 5.35 | 5447 |
| 1738971300 | 5.582 | -0.09 | -1.55 | 5.61 | 5.82 | 5.5001 | 8311 |
| 1738884900 | 5.67 | -0.19 | -3.24 | 5.78 | 5.99 | 5.65 | 4522 |
| 1738798500 | 5.86 | 0.29 | 5.21 | 5.58 | 5.93 | 5.58 | 6245 |
| 1738712100 | 5.57 | 0.07 | 1.27 | 5.4 | 5.91 | 5.4 | 3589 |
| 1738625700 | 5.5 | -0.18 | -3.17 | 5.55 | 5.66539 | 5.3400999 | 38307 |
| 1738366500 | 5.68 | -0.12 | -2.01 | 5.8099999 | 5.845 | 5.68 | 9140 |
| 1738280100 | 5.7966 | 0.04 | 0.64 | 5.8 | 5.975 | 5.76 | 9487 |
| 1738193700 | 5.76 | 0.05 | 0.88 | 5.78 | 5.99 | 5.7 | 12591 |
| 1738107300 | 5.71 | 0.01 | 0.18 | 5.75 | 5.9819 | 5.69 | 10499 |
| 1738020900 | 5.7 | -0.58 | -9.24 | 6.0452 | 6.65 | 5.68 | 78266 |
| 1737761700 | 6.28 | 0.24 | 3.97 | 6.03 | 6.325 | 5.8099999 | 9602 |
| 1737675300 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588900 | 6.04 | 0.12 | 2.03 | 6.17 | 6.17 | 5.92 | 5441 |
| 1737502500 | 5.92 | -0.41 | -6.48 | 6.33 | 6.33 | 5.85 | 35118 |
| 1737156900 | 6.33 | 0.29 | 4.80 | 6.28 | 6.6 | 6.1681 | 38150 |
| 1737070500 | 6.04 | -0.09 | -1.47 | 6.2699999 | 6.2699999 | 6.01 | 10894 |
| 1736984100 | 6.13 | 0.15 | 2.51 | 5.94 | 6.5199999 | 5.76 | 37577 |
| 1736897700 | 5.98 | 0.26 | 4.55 | 5.75 | 5.98 | 5.6684 | 12857 |
| 1736811300 | 5.72 | -0.06 | -1.07 | 5.79 | 5.8746 | 5.62 | 16508 |
| 1736552100 | 5.7817999 | -0.25 | -4.12 | 6.04 | 6.04 | 5.75 | 26342 |
| 1736379300 | 6.03 | -0.46 | -7.09 | 6.3099999 | 6.49 | 6.0119 | 12974 |
| 1736292900 | 6.49 | -0.06 | -0.92 | 6.54 | 6.95 | 6.26 | 34666 |
| 1736206500 | 6.55 | 0.02 | 0.31 | 6.6 | 6.9845 | 6.47 | 34711 |
| 1735947300 | 6.53 | 0.17 | 2.67 | 6.36 | 6.7 | 5.98 | 65205 |
| 1735860900 | 6.36 | 0.64 | 11.19 | 6.0199999 | 6.5 | 5.9 | 44585 |
| 1735688100 | 5.72 | -0.41 | -6.69 | 6.13 | 6.2699999 | 5.65 | 50030 |
| 1735601700 | 6.13 | -0.35 | -5.40 | 6.36 | 6.36 | 6 | 43488 |
| 1735342500 | 6.48 | -0.29 | -4.28 | 6.69 | 6.805 | 6.46 | 45053 |
| 1735256100 | 6.77 | 0.26 | 3.99 | 6.4 | 7.15 | 6.35 | 63269 |
| 1735077840 | 6.51 | 0.19 | 3.01 | 6.49 | 6.82 | 6.2920999 | 54262 |
| 1734996900 | 6.32 | -0.28 | -4.24 | 6.51 | 6.86 | 6.25 | 78997 |
| 1734737700 | 6.6 | 0.19 | 2.96 | 6.5 | 6.64 | 6.3779 | 24585 |
| 1734651300 | 6.41 | 0.08 | 1.26 | 7.03 | 7.03 | 6.37 | 29905 |
| 1734564900 | 6.33 | -0.98 | -13.41 | 7.37 | 7.41 | 6.13 | 51476 |
| 1734478500 | 7.31 | -0.29 | -3.82 | 7.62 | 7.95 | 7.23 | 53538 |
| 1734392100 | 7.6 | -0.01 | -0.13 | 7.7 | 7.98 | 7.28 | 80490 |
| 1734132900 | 7.61 | -0.26 | -3.30 | 7.88 | 8.03 | 7.6 | 41078 |
| 1734046500 | 7.87 | -0.8 | -9.23 | 8.63 | 8.63 | 7.62 | 91558 |
| 1733960100 | 8.67 | 0.39 | 4.71 | 8.49 | 8.8 | 7.98 | 53952 |
| 1733873700 | 8.28 | -0.57 | -6.44 | 9.03 | 9.095 | 8.1 | 44631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
