Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Helbiz Inc
(NQ:
HLBZ
)
0.1167
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.560
1.620
1.470
1.540
88,685
-0.02(-1.28%)
Apr 28, 2022
1.600
1.620
1.488
1.560
162,810
+0.08(+5.41%)
Apr 27, 2022
1.500
1.650
1.460
1.480
73,451
-0.02(-1.33%)
Apr 26, 2022
1.700
1.700
1.500
1.500
174,233
-0.20(-11.76%)
Apr 25, 2022
1.680
1.760
1.620
1.700
110,725
-0.06(-3.41%)
Apr 22, 2022
1.780
1.800
1.640
1.760
88,633
+0.03(+1.73%)
Apr 21, 2022
1.850
1.900
1.680
1.730
332,574
-0.14(-7.49%)
Apr 20, 2022
2.060
2.130
1.860
1.870
333,436
-0.23(-10.95%)
Apr 19, 2022
2.100
2.250
2.060
2.100
173,719
-0.04(-1.87%)
Apr 18, 2022
2.540
2.610
2.010
2.140
689,134
-0.52(-19.55%)
Apr 14, 2022
2.850
2.850
2.650
2.660
301,987
-0.12(-4.32%)
Apr 13, 2022
2.800
2.840
2.720
2.780
89,535
-0.01(-0.36%)
Apr 12, 2022
2.830
2.890
2.720
2.790
94,863
+0.02(+0.72%)
Apr 11, 2022
2.720
2.900
2.700
2.770
120,490
+0.00(+0.00%)
Apr 08, 2022
2.760
2.820
2.679
2.770
172,828
-0.08(-2.81%)
Apr 07, 2022
2.760
2.863
2.600
2.850
290,115
+0.16(+5.95%)
Apr 06, 2022
2.960
2.985
2.600
2.690
570,059
-0.31(-10.33%)
Apr 05, 2022
3.310
3.319
2.940
3.000
679,717
-0.36(-10.71%)
Apr 04, 2022
3.400
3.400
3.240
3.360
513,800
+0.01(+0.30%)
Apr 01, 2022
3.140
3.380
3.140
3.350
707,320
+0.27(+8.77%)
Mar 31, 2022
3.170
3.500
3.060
3.080
1,127,722
-0.09(-2.84%)
Mar 30, 2022
3.240
3.300
3.130
3.170
579,674
-0.14(-4.23%)
Mar 29, 2022
3.110
3.466
2.970
3.310
2,322,736
+0.45(+15.73%)
Mar 28, 2022
2.970
2.970
2.810
2.860
231,972
-0.11(-3.70%)
Mar 25, 2022
2.850
3.060
2.850
2.970
843,140
+0.12(+4.21%)
Mar 24, 2022
2.820
2.960
2.740
2.850
488,022
-0.03(-1.04%)
Mar 23, 2022
3.000
3.000
2.780
2.880
606,061
-0.13(-4.32%)
Mar 22, 2022
3.320
3.380
2.940
3.010
2,235,362
-0.07(-2.27%)
Mar 21, 2022
3.160
3.660
2.906
3.080
1,696,987
+0.10(+3.36%)
Mar 18, 2022
2.920
3.080
2.920
2.980
114,152
+0.06(+2.05%)
Mar 17, 2022
2.880
3.120
2.880
2.920
75,730
+0.02(+0.69%)
Mar 16, 2022
3.000
3.200
2.900
2.900
133,731
-0.04(-1.36%)
Mar 15, 2022
2.880
2.990
2.780
2.940
35,019
+0.10(+3.52%)
Mar 14, 2022
3.040
3.080
2.780
2.840
71,309
-0.26(-8.39%)
Mar 11, 2022
3.280
3.320
2.960
3.100
157,306
+0.10(+3.33%)
Mar 10, 2022
2.890
3.070
2.700
3.000
79,077
+0.18(+6.38%)
Mar 09, 2022
2.900
2.960
2.750
2.820
82,974
+0.01(+0.36%)
Mar 08, 2022
2.830
2.940
2.700
2.810
72,122
+0.10(+3.69%)
Mar 07, 2022
3.040
3.040
2.690
2.710
166,984
-0.29(-9.67%)
Mar 04, 2022
2.880
3.000
2.766
3.000
48,455
+0.11(+3.81%)
Mar 03, 2022
3.070
3.120
2.870
2.890
49,751
-0.20(-6.47%)
Mar 02, 2022
3.050
3.140
3.020
3.090
35,956
-0.03(-0.96%)
Mar 01, 2022
2.760
3.180
2.700
3.120
150,096
+0.27(+9.47%)
Feb 28, 2022
2.840
2.910
2.761
2.850
36,956
+0.00(+0.00%)
Feb 25, 2022
3.000
2.913
2.770
2.850
41,296
-0.09(-3.06%)
Feb 24, 2022
2.500
2.960
2.400
2.940
79,787
+0.28(+10.53%)
Feb 23, 2022
2.840
2.870
2.650
2.660
52,022
-0.13(-4.66%)
Feb 22, 2022
2.800
2.900
2.780
2.790
79,324
-0.05(-1.76%)
Feb 18, 2022
2.840
0
-0.12(-4.05%)
Feb 17, 2022
3.140
3.140
2.890
2.960
167,006
-0.07(-2.31%)
Feb 16, 2022
3.240
3.370
3.020
3.030
578,185
-0.18(-5.61%)
Feb 15, 2022
3.220
3.295
3.160
3.210
115,071
+0.03(+0.94%)
Feb 14, 2022
3.300
3.520
3.160
3.180
168,246
-0.19(-5.64%)
Feb 11, 2022
3.580
3.720
3.291
3.370
158,177
-0.25(-6.91%)
Feb 10, 2022
3.640
3.960
3.420
3.620
253,001
-0.05(-1.36%)
Feb 09, 2022
3.860
4.078
3.620
3.670
345,258
-0.20(-5.17%)
Feb 08, 2022
4.000
4.200
3.810
3.870
263,785
-0.20(-4.91%)
Feb 07, 2022
4.030
4.420
3.934
4.070
966,876
+0.04(+0.99%)
Feb 04, 2022
3.640
4.080
3.530
4.030
1,280,678
+0.21(+5.50%)
Feb 03, 2022
3.480
3.950
3.820
2,122,009
+0.00(+0.00%)
Feb 02, 2022
3.340
4.050
3.300
3.820
22,000,938
+0.76(+24.84%)
Feb 01, 2022
3.290
3.390
3.000
3.060
391,619
-0.22(-6.71%)
Jan 31, 2022
3.190
3.380
3.280
70,149
+0.13(+4.13%)
Jan 28, 2022
3.120
3.200
2.800
3.150
78,031
+0.00(+0.00%)
Jan 27, 2022
3.370
3.550
3.120
3.150
85,162
-0.19(-5.69%)
Jan 26, 2022
3.760
3.850
3.340
3.340
91,570
-0.45(-11.87%)
Jan 25, 2022
3.660
3.800
3.300
3.790
117,597
+0.29(+8.29%)
Jan 24, 2022
3.880
3.880
3.260
3.500
224,767
-0.50(-12.50%)
Jan 21, 2022
4.580
4.600
4.000
4.000
135,464
-0.64(-13.79%)
Jan 20, 2022
4.980
5.020
4.580
4.640
122,909
-0.27(-5.50%)
Jan 19, 2022
5.150
5.150
4.770
4.910
71,304
-0.27(-5.21%)
Jan 18, 2022
5.290
5.300
4.930
5.180
99,911
-0.12(-2.26%)
Jan 14, 2022
5.300
0
+0.05(+0.95%)
Jan 13, 2022
5.260
5.440
5.210
5.250
65,861
-0.08(-1.50%)
Jan 12, 2022
5.560
5.710
5.230
5.330
104,982
-0.29(-5.16%)
Jan 11, 2022
5.280
6.400
5.150
5.620
1,524,853
+0.35(+6.64%)
Jan 10, 2022
5.490
5.490
5.075
5.270
55,225
-0.10(-1.86%)
Jan 07, 2022
5.460
5.460
5.060
5.370
71,198
-0.03(-0.56%)
Jan 06, 2022
5.520
5.690
5.310
5.400
48,518
-0.07(-1.28%)
Jan 05, 2022
5.930
5.970
5.430
5.470
60,129
-0.46(-7.76%)
Jan 04, 2022
5.800
6.094
5.780
5.930
87,336
+0.15(+2.60%)
Jan 03, 2022
5.540
5.860
5.460
5.780
52,440
+0.29(+5.28%)
Dec 31, 2021
5.610
5.720
5.412
5.490
105,581
-0.21(-3.68%)
Dec 30, 2021
5.570
5.950
5.530
5.700
212,322
-0.04(-0.70%)
Dec 29, 2021
5.810
5.810
5.600
5.740
107,744
-0.11(-1.88%)
Dec 28, 2021
6.330
6.360
5.810
5.850
113,943
-0.57(-8.88%)
Dec 27, 2021
6.430
6.630
6.360
6.420
93,928
-0.09(-1.38%)
Dec 23, 2021
6.620
6.630
6.335
6.510
157,215
-0.15(-2.25%)
Dec 22, 2021
6.220
6.760
6.070
6.660
152,689
+0.35(+5.55%)
Dec 21, 2021
6.250
6.670
6.050
6.310
424,665
+0.21(+3.44%)
Dec 20, 2021
6.090
6.250
5.830
6.100
259,661
-0.06(-0.97%)
Dec 17, 2021
6.260
6.780
5.862
6.160
267,613
-0.16(-2.53%)
Dec 16, 2021
6.920
6.930
6.300
6.320
301,696
-0.59(-8.54%)
Dec 15, 2021
7.210
7.366
6.750
6.910
781,342
-0.73(-9.55%)
Dec 14, 2021
6.910
9.370
6.700
7.640
8,000,726
+0.70(+10.09%)
Dec 13, 2021
7.560
7.650
6.850
6.940
147,808
-0.71(-9.28%)
Dec 10, 2021
7.880
7.950
7.500
7.650
97,589
-0.27(-3.41%)
Dec 09, 2021
8.000
8.690
7.750
7.920
518,869
-0.11(-1.37%)
Dec 08, 2021
8.020
8.250
7.710
8.030
121,572
-0.05(-0.62%)
Dec 07, 2021
7.510
8.080
7.510
8.080
183,426
+0.71(+9.63%)
Dec 06, 2021
7.830
7.980
7.340
7.370
116,314
-0.56(-7.06%)
Dec 03, 2021
7.710
7.970
7.260
7.930
337,200
+0.23(+2.99%)
Dec 02, 2021
7.810
7.890
7.430
7.700
68,353
-0.08(-1.03%)
Dec 01, 2021
8.500
8.610
7.690
7.780
117,563
-0.62(-7.38%)
Nov 30, 2021
8.420
8.570
8.080
8.400
365,870
-0.04(-0.47%)
Nov 29, 2021
9.300
9.490
8.330
8.440
618,515
-0.39(-4.42%)
Nov 26, 2021
8.580
8.830
8.270
8.830
64,208
+0.25(+2.91%)
Nov 24, 2021
8.600
8.810
8.440
8.580
82,883
-0.08(-0.92%)
Nov 23, 2021
8.730
9.730
8.505
8.660
277,831
-0.29(-3.24%)
Nov 22, 2021
9.670
9.740
8.600
8.950
154,945
-0.64(-6.67%)
Nov 19, 2021
9.850
9.850
9.470
9.590
132,300
-0.34(-3.42%)
Nov 18, 2021
9.900
9.930
9.750
9.930
123,454
-0.13(-1.29%)
Nov 17, 2021
9.990
10.29
9.600
10.06
306,344
+0.19(+1.93%)
Nov 16, 2021
11.22
11.37
9.820
9.870
616,255
-1.88(-16.00%)
Nov 15, 2021
10.80
12.10
10.69
11.75
1,400,326
+1.07(+10.02%)
Nov 12, 2021
10.00
10.76
9.750
10.68
355,622
+0.62(+6.16%)
Nov 11, 2021
10.20
10.20
9.908
10.06
66,135
-0.04(-0.40%)
Nov 10, 2021
10.09
10.10
92,457
+0.04(+0.40%)
Nov 09, 2021
10.16
10.45
9.880
10.06
230,684
-0.41(-3.92%)
Nov 08, 2021
10.28
10.49
10.10
10.47
127,548
+0.27(+2.65%)
Nov 05, 2021
10.39
10.67
9.810
10.20
268,348
-0.20(-1.92%)
Nov 04, 2021
10.05
11.50
9.900
10.40
889,270
+0.35(+3.48%)
Nov 03, 2021
10.91
11.05
9.990
10.05
382,490
-1.10(-9.87%)
Nov 02, 2021
10.70
11.49
10.31
11.15
839,346
+0.45(+4.21%)
Nov 01, 2021
10.19
10.84
9.910
10.70
317,102
+0.49(+4.80%)
Oct 29, 2021
10.46
10.66
9.900
10.21
262,206
-0.07(-0.68%)
Oct 28, 2021
9.590
10.37
9.410
10.28
312,089
+0.58(+5.98%)
Oct 27, 2021
9.760
9.790
9.420
9.700
172,169
+0.08(+0.83%)
Oct 26, 2021
10.10
9.620
321,355
-0.39(-3.90%)
Oct 25, 2021
10.43
10.67
10.00
10.01
226,133
-0.43(-4.12%)
Oct 22, 2021
10.95
11.13
9.860
10.44
542,168
-0.52(-4.74%)
Oct 21, 2021
11.32
11.59
10.80
10.96
284,452
-0.53(-4.61%)
Oct 20, 2021
11.48
11.78
11.32
11.49
493,997
-0.07(-0.61%)
Oct 19, 2021
11.28
12.38
11.26
11.56
1,084,652
+0.20(+1.76%)
Oct 18, 2021
11.76
13.70
11.13
11.36
1,848,496
-0.88(-7.19%)
Oct 15, 2021
11.13
15.40
10.80
12.24
5,176,647
+1.12(+10.07%)
Oct 14, 2021
11.71
12.54
10.82
11.12
4,391,366
+0.88(+8.59%)
Oct 13, 2021
10.56
10.75
10.03
10.24
441,989
-0.41(-3.85%)
Oct 12, 2021
10.49
10.81
10.26
10.65
253,358
+0.16(+1.53%)
Oct 11, 2021
10.57
10.84
10.40
10.49
264,634
-0.34(-3.14%)
Oct 08, 2021
11.72
12.13
10.55
10.83
582,191
-0.60(-5.25%)
Oct 07, 2021
12.41
12.41
11.39
11.43
383,710
-0.35(-2.97%)
Oct 06, 2021
12.57
13.15
11.56
11.78
446,203
-1.32(-10.08%)
Oct 05, 2021
12.60
13.50
12.55
13.10
787,711
+0.51(+4.05%)
Oct 04, 2021
12.20
13.58
12.06
12.59
744,526
+0.01(+0.08%)
Oct 01, 2021
12.94
13.70
12.32
12.58
967,190
-0.25(-1.95%)
Sep 30, 2021
14.08
14.20
12.70
12.83
1,194,981
-1.22(-8.68%)
Sep 29, 2021
14.38
14.72
13.41
14.05
2,693,380
-6.62(-32.03%)
Sep 28, 2021
19.18
21.30
19.04
20.67
926,043
+1.01(+5.14%)
Sep 27, 2021
19.61
21.19
17.50
19.66
2,081,821
+0.18(+0.92%)
Sep 24, 2021
20.60
20.60
18.25
19.48
1,640,792
-3.52(-15.30%)
Sep 23, 2021
28.23
28.57
22.58
23.00
3,624,063
-1.40(-5.74%)
Sep 22, 2021
27.54
27.63
23.25
24.40
2,546,761
-3.83(-13.57%)
Sep 21, 2021
34.25
41.88
27.30
28.23
48,127,464
+13.87(+96.59%)
Sep 20, 2021
15.00
15.50
13.50
14.36
1,682,275
-3.33(-18.82%)
Sep 17, 2021
17.89
25.78
15.41
17.69
67,742,496
+8.69(+96.56%)
Sep 16, 2021
9.100
10.50
8.600
9.000
963,781
+1.01(+12.64%)
Sep 15, 2021
8.250
10.00
7.650
7.990
882,318
-0.27(-3.27%)
Sep 14, 2021
9.120
9.800
8.130
8.260
321,346
-0.92(-10.02%)
Sep 13, 2021
11.00
11.23
8.980
9.180
452,041
-1.82(-16.55%)
Sep 10, 2021
11.17
14.20
10.68
11.00
1,302,477
+0.01(+0.09%)
Sep 09, 2021
10.80
16.52
10.06
10.99
7,072,709
-2.02(-15.53%)
Sep 08, 2021
7.380
14.56
6.718
13.01
1,356,578
+5.94(+84.02%)
Sep 07, 2021
6.750
7.500
6.380
7.070
88,936
+0.20(+2.91%)
Sep 03, 2021
6.890
7.000
6.500
6.870
31,542
-0.02(-0.29%)
Sep 02, 2021
6.680
7.473
6.510
6.890
192,714
+0.15(+2.23%)
Sep 01, 2021
6.630
6.910
6.220
6.740
24,436
+0.02(+0.30%)
Aug 31, 2021
6.690
6.720
6.050
6.720
86,540
+0.19(+2.91%)
Aug 30, 2021
6.400
6.734
6.400
6.530
76,960
+0.33(+5.32%)
Aug 27, 2021
6.270
6.900
6.100
6.200
171,562
-0.05(-0.80%)
Aug 26, 2021
6.950
7.300
6.000
6.250
336,004
-0.60(-8.76%)
Aug 25, 2021
7.190
7.370
6.800
6.850
73,533
-0.22(-3.11%)
Aug 24, 2021
7.590
8.310
7.070
7.070
158,862
-0.31(-4.20%)
Aug 23, 2021
7.680
8.440
7.250
7.380
177,595
-0.61(-7.63%)
Aug 20, 2021
8.200
9.000
7.454
7.990
85,816
-0.26(-3.15%)
Aug 19, 2021
9.000
9.440
8.040
8.250
193,464
-1.14(-12.14%)
Aug 18, 2021
7.300
10.48
6.880
9.390
733,859
+1.71(+22.27%)
Aug 17, 2021
10.80
10.80
7.140
7.680
439,410
-3.24(-29.67%)
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
.