Dark

CNTQ
Chardan NexTech Acquisition 2 Corp. Class A Common Stock
stock NASDAQ

Inactive

Oct 7, 2022

14.00USD-8.136%(-1.24)94,431

Pre-market

0.00USD-100.000%(-15.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-07	14.9800	15.1200	13.5000	14.0000	-8.136%	94,431	0.000%
2022-10-06	19.7400	21.8799	13.2550	15.2400	-29.248%	420,415	-8.136%
2022-10-05	10.9100	27.9499	10.9100	21.5400	+102.634%	896,495	-35.005%
2022-10-04	10.2500	10.9600	10.2000	10.6300	+3.304%	35,862	+31.703%
2022-10-03	10.2500	10.3500	10.2000	10.2900	0.000%	6,700	+36.054%
2022-09-30	10.3300	10.8700	10.2900	10.2900	-0.386%	511,081	+36.054%
2022-09-29	10.3300	10.3300	10.3000	10.3299	+0.388%	6,795	+35.529%
2022-09-28	10.3500	10.3600	10.2800	10.2900	-0.387%	103,905	+36.054%
2022-09-27	10.3500	10.8000	10.3300	10.3300	0.000%	91,637	+35.528%
2022-09-26	10.3200	10.3600	10.3150	10.3300	+0.094%	43,963	+35.528%
2022-09-23	10.2838	10.3300	10.2800	10.3203	+0.197%	47,373	+35.655%
2022-09-22	10.3000	10.3000	10.2800	10.3000	+0.195%	4,427	+35.922%
2022-09-21	10.2500	10.2800	10.2500	10.2800	0.000%	7,147	+36.187%
2022-09-20	10.2800	10.2800	10.2800	10.2800	+0.195%	2,029	+36.187%
2022-09-19	10.2800	10.2800	10.2600	10.2600	-0.195%	13,999	+36.452%
2022-09-16	10.2701	10.2900	10.2701	10.2800	-0.097%	2,528	+36.187%
2022-09-15	10.2850	10.2900	10.2850	10.2900	0.000%	1,443	+36.054%
2022-09-13	10.2808	10.2900	10.2500	10.2900	+0.390%	6,700	+36.054%
2022-09-12	10.2900	10.2900	10.2500	10.2500	-0.292%	2,143	+36.585%
2022-09-09	10.2716	10.2800	10.2700	10.2800	+0.097%	2,134	+36.187%
2022-09-08	10.2900	10.2900	10.2700	10.2700	-0.194%	895	+36.319%
2022-09-07	10.2900	10.3100	10.2700	10.2900	+0.195%	1,735	+36.054%
2022-09-06	10.2700	10.3099	10.2700	10.2700	-0.290%	1,769	+36.319%
2022-09-02	10.3000	10.3000	10.2999	10.2999	-0.001%	3,146	+35.924%
2022-09-01	10.2801	10.3000	10.2801	10.3000	0.000%	1,868	+35.922%
2022-08-31	10.3000	10.3200	10.3000	10.3000	+0.097%	4,050	+35.922%
2022-08-30	10.2900	10.3000	10.2900	10.2900	+0.049%	4,651	+36.054%
2022-08-29	10.2850	10.2850	10.2850	10.2850	-0.049%	277	+36.121%
2022-08-26	10.2900	10.2900	10.2900	10.2900	+0.002%	582	+36.054%
2022-08-25	10.2801	10.2900	10.2800	10.2898	-0.002%	3,340	+36.057%
2022-08-24	10.2800	10.2900	10.2800	10.2900	+0.064%	865	+36.054%
2022-08-23	10.2900	10.2900	10.2834	10.2834	+0.051%	419	+36.142%
2022-08-22	10.2800	10.2899	10.2700	10.2782	-0.066%	6,080	+36.211%
2022-08-19	10.2800	10.2900	10.2800	10.2850	+0.439%	0	+36.121%
2022-08-18	10.2800	10.2800	10.2300	10.2400	-0.486%	230,624	+36.719%
2022-08-17	10.2700	10.2900	10.2602	10.2900	+0.098%	3,107	+36.054%
2022-08-16	10.2900	10.2900	10.2500	10.2799	0.000%	13,953	+36.188%
2022-08-15	10.2400	10.2800	10.2400	10.2799	+0.194%	39,227	+36.188%
2022-08-12	10.2600	10.2600	10.2600	10.2600	0.000%	497	+36.452%
2022-08-11	10.2687	10.2700	10.2600	10.2600	-0.001%	4,263	+36.452%
2022-08-10	10.2700	10.2700	10.2550	10.2601	-0.096%	1,714	+36.451%
2022-08-09	10.2700	10.2900	10.2400	10.2700	+0.293%	3,588	+36.319%
2022-08-08	10.2400	10.2700	10.2300	10.2400	+0.392%	97,843	+36.719%
2022-08-05	10.2800	10.2900	10.2000	10.2000	-0.875%	0	+37.255%
2022-08-04	10.2200	10.2900	10.2000	10.2900	+0.685%	11,864	+36.054%
2022-08-03	10.1700	10.2900	10.1500	10.2200	+0.393%	31,552	+36.986%
2022-08-02	10.1600	10.1900	10.1600	10.1800	+0.197%	40,382	+37.525%
2022-08-01	10.1600	10.1700	10.1500	10.1600	+0.099%	44,172	+37.795%
2022-07-29	10.1500	10.1600	10.1500	10.1500	0.000%	2,813	+37.931%
2022-07-28	10.1450	10.1600	10.1450	10.1500	0.000%	412,862	+37.931%
2022-07-27	10.1500	10.1500	10.1400	10.1500	+0.197%	1,091,588	+37.931%
2022-07-26	10.1433	10.1433	10.1300	10.1300	-0.099%	1,466	+38.203%
2022-07-25	10.1600	10.1600	10.1399	10.1400	0.000%	648	+38.067%
2022-07-22	10.1400	10.1604	10.1400	10.1400	0.000%	70,853	+38.067%
2022-07-21	10.1300	10.1400	10.1300	10.1400	+0.099%	6,353	+38.067%
2022-07-20	10.1400	10.1400	10.1250	10.1300	-0.099%	126,427	+38.203%
2022-07-19	10.1400	10.1400	10.1300	10.1400	0.000%	4,500	+38.067%
2022-07-18	10.1300	10.1400	10.1300	10.1400	+0.099%	50,963	+38.067%
2022-07-15	10.1300	10.1300	10.1300	10.1300	0.000%	422	+38.203%
2022-07-13	10.1300	10.1300	10.1300	10.1300	0.000%	600	+38.203%
2022-07-11	10.1200	10.1300	10.1200	10.1300	+0.148%	28,393	+38.203%
2022-07-08	10.1150	10.1150	10.1150	10.1150	-0.049%	18	+38.408%
2022-07-07	10.1150	10.1200	10.1100	10.1200	0.000%	50,403	+38.340%
2022-07-06	10.1150	10.1200	10.1150	10.1200	0.000%	5,444	+38.340%
2022-07-05	10.1200	10.1200	10.1200	10.1200	-0.197%	82,095	+38.340%
2022-07-01	10.1400	10.1400	10.1400	10.1400	-0.098%	108	+38.067%
2022-06-29	10.1499	10.1499	10.1499	10.1499	+0.295%	345	+37.932%
2022-06-28	10.1499	10.1499	10.1200	10.1200	0.000%	725	+38.340%
2022-06-27	10.1200	10.1400	10.1200	10.1200	+0.049%	531	+38.340%
2022-06-24	10.1150	10.1400	10.1150	10.1150	-0.247%	471	+38.408%
2022-06-23	10.1400	10.1400	10.1400	10.1400	0.000%	181	+38.067%
2022-06-22	10.1500	10.1500	10.0900	10.1400	-0.099%	5,846	+38.067%
2022-06-21	10.1500	10.1500	10.1500	10.1500	+0.495%	631	+37.931%
2022-06-16	10.1000	10.1000	10.1000	10.1000	0.000%	653	+38.614%
2022-06-15	10.0900	10.1000	10.0900	10.1000	+0.099%	51,286	+38.614%
2022-06-14	10.1200	10.1200	10.0900	10.0900	-0.296%	73,363	+38.751%
2022-06-13	10.1000	10.1250	10.1000	10.1200	-0.049%	3,760	+38.340%
2022-06-10	10.1500	10.1500	10.1250	10.1250	+0.049%	471	+38.272%
2022-06-09	10.1400	10.1400	10.1200	10.1200	0.000%	828	+38.340%
2022-06-08	10.1550	10.1550	10.1200	10.1200	0.000%	6,199	+38.340%
2022-06-07	10.1800	10.1800	10.1000	10.1200	-0.182%	7,415	+38.340%
2022-06-06	10.1600	10.1700	10.1326	10.1385	-0.113%	3,989	+38.087%
2022-06-03	10.1500	11.1400	10.1195	10.1500	+0.197%	24,198	+37.931%
2022-06-02	10.1200	10.2550	10.1050	10.1300	+0.247%	90,845	+38.203%
2022-06-01	10.1050	10.1050	10.1050	10.1050	-0.049%	74	+38.545%
2022-05-31	10.1200	10.1200	10.1000	10.1100	-0.099%	49,544	+38.477%
2022-05-27	10.0900	10.1200	10.0900	10.1200	+0.248%	24,072	+38.340%
2022-05-26	10.0900	10.1000	10.0800	10.0950	-0.148%	9,440	+38.683%
2022-05-25	10.0900	10.1200	10.0870	10.1100	+0.397%	176,435	+38.477%
2022-05-24	10.0700	10.0700	10.0700	10.0700	-0.126%	2,806	+39.027%
2022-05-23	10.0800	10.0900	10.0800	10.0827	+0.027%	6,090	+38.852%
2022-05-20	10.0900	10.0900	10.0800	10.0800	0.000%	519	+38.889%
2022-05-19	10.0800	10.0800	10.0799	10.0800	+0.099%	11,934	+38.889%
2022-05-18	10.0900	10.0900	10.0700	10.0700	0.000%	16,173	+39.027%
2022-05-17	10.0800	10.0800	10.0600	10.0700	-0.117%	41,257	+39.027%
2022-05-16	10.0700	10.1000	10.0700	10.0818	-0.081%	719,025	+38.864%
2022-05-13	10.0900	10.0900	10.0900	10.0900	+0.298%	475	+38.751%
2022-05-11	10.0700	10.0703	10.0600	10.0600	-0.099%	3,744	+39.165%
2022-05-10	10.0700	10.0800	10.0700	10.0700	-0.099%	4,139	+39.027%
2022-05-09	10.0800	10.0800	10.0800	10.0800	0.000%	2,312	+38.889%
2022-05-06	10.0800	10.0900	10.0800	10.0800	0.000%	5,018	+38.889%
2022-05-05	10.0700	10.0800	10.0700	10.0800	+0.099%	12,512	+38.889%
2022-05-04	10.0800	10.0800	10.0700	10.0700	0.000%	9,189	+39.027%
2022-05-03	10.0800	10.0900	10.0700	10.0700	0.000%	24,232	+39.027%
2022-05-02	10.0700	10.0700	10.0600	10.0700	0.000%	24,982	+39.027%
2022-04-29	10.0600	10.0700	10.0600	10.0700	0.000%	51,879	+39.027%
2022-04-28	10.0700	10.0750	10.0600	10.0700	-0.099%	100,918	+39.027%
2022-04-27	10.0700	10.0800	10.0700	10.0800	+0.099%	27,377	+38.889%
2022-04-26	10.0900	10.1100	10.0700	10.0700	-0.297%	83,418	+39.027%
2022-04-25	10.2700	10.2800	10.1000	10.1000	0.000%	252,842	+38.614%
2022-04-22	10.1000	10.1000	10.0850	10.1000	+0.099%	11,067	+38.614%
2022-04-21	10.0864	10.1288	10.0864	10.0900	+0.099%	9,117	+38.751%
2022-04-20	10.0800	10.0800	10.0800	10.0800	+0.099%	6,802	+38.889%
2022-04-19	10.0700	10.0700	10.0700	10.0700	0.000%	75,504	+39.027%
2022-04-18	10.0700	10.0700	10.0700	10.0700	0.000%	75,219	+39.027%
2022-04-14	10.0900	10.0900	10.0700	10.0700	+0.099%	1,406	+39.027%
2022-04-13	10.0900	10.0900	10.0600	10.0600	-0.099%	12,525	+39.165%
2022-04-12	10.0500	10.0700	10.0500	10.0700	-0.099%	75,363	+39.027%
2022-04-11	10.0800	10.1800	10.0700	10.0800	+0.299%	11,476	+38.889%
2022-04-08	10.0600	10.0600	10.0500	10.0500	-0.099%	600	+39.303%
2022-04-07	10.0400	10.0600	10.0400	10.0600	+0.100%	176,396	+39.165%
2022-04-06	10.0700	10.0800	10.0200	10.0500	-0.248%	250,264	+39.303%
2022-04-05	10.0800	10.0800	10.0750	10.0750	-0.149%	5,278	+38.958%
2022-04-04	10.1000	10.1000	10.0800	10.0900	+0.248%	983	+38.751%
2022-04-01	10.0700	10.0700	10.0650	10.0650	-0.050%	1,337	+39.096%
2022-03-31	10.0700	10.0799	10.0600	10.0700	+0.299%	1,303	+39.027%
2022-03-30	10.1500	10.1500	10.0400	10.0400	-0.298%	4,615	+39.442%
2022-03-29	10.0450	10.0700	10.0450	10.0700	+0.099%	810	+39.027%
2022-03-28	10.0500	10.0699	10.0500	10.0600	-0.099%	1,864	+39.165%
2022-03-25	10.0700	10.0700	10.0700	10.0700	+0.299%	705	+39.027%
2022-03-23	10.0499	10.0499	10.0400	10.0400	-0.199%	935	+39.442%
2022-03-22	10.0600	10.0600	10.0600	10.0600	+0.149%	1,846	+39.165%
2022-03-21	10.0400	10.0450	10.0400	10.0450	-0.050%	845	+39.373%
2022-03-18	10.0500	10.0500	10.0500	10.0500	+0.100%	101	+39.303%
2022-03-17	10.0400	10.0407	10.0400	10.0400	-0.100%	3,000	+39.442%
2022-03-16	10.0600	10.0600	10.0400	10.0500	0.000%	1,425	+39.303%
2022-03-10	10.0500	10.0500	10.0500	10.0500	0.000%	100	+39.303%
2022-03-08	10.0400	10.0500	10.0400	10.0500	0.000%	1,950	+39.303%
2022-03-07	10.0500	10.0500	10.0500	10.0500	+0.299%	107	+39.303%
2022-03-04	10.0500	10.0500	10.0200	10.0200	-0.348%	400	+39.721%
2022-03-03	10.0600	10.0600	10.0300	10.0550	+0.199%	1,432	+39.234%
2022-03-02	10.0300	10.0350	10.0300	10.0350	+0.050%	5,408	+39.512%
2022-03-01	10.0300	10.0300	10.0200	10.0300	+0.100%	917	+39.581%
2022-02-28	10.0300	10.0300	10.0100	10.0200	+0.200%	1,098	+39.721%
2022-02-25	10.0100	10.0200	10.0000	10.0000	-0.100%	76,799	+40.000%
2022-02-24	10.0200	10.0200	10.0100	10.0100	-0.249%	71,936	+39.860%
2022-02-23	10.0300	10.0350	10.0300	10.0350	+0.250%	2,667	+39.512%
2022-02-22	10.0100	10.0672	10.0000	10.0100	0.000%	82,812	+39.860%
2022-02-17	10.0300	10.0500	10.0100	10.0100	-0.050%	14,901	+39.860%
2022-02-16	10.0400	10.0400	10.0150	10.0150	-0.150%	1,520	+39.790%
2022-02-11	10.0300	10.0300	10.0100	10.0300	+0.200%	1,200	+39.581%
2022-02-10	10.0300	10.0300	10.0100	10.0100	+0.100%	5,745	+39.860%
2022-02-09	10.0100	10.0100	9.9940	10.0000	0.000%	94,128	+40.000%
2022-02-04	10.0000	10.0000	10.0000	10.0000	+0.100%	200	+40.000%
2022-02-01	10.0100	10.0100	9.9900	9.9900	-0.100%	602	+40.140%
2022-01-31	10.0200	10.0200	10.0000	10.0000	+0.100%	554	+40.000%
2022-01-28	9.9600	9.9900	9.9300	9.9900	+0.301%	5,684	+40.140%
2022-01-27	10.0200	10.0200	9.9600	9.9600	-0.300%	400	+40.562%
2022-01-26	9.9999	10.0000	9.9900	9.9900	0.000%	10,202	+40.140%
2022-01-21	9.9800	9.9900	9.9800	9.9900	+0.301%	250,200	+40.140%
2022-01-20	10.0000	10.0000	9.9600	9.9600	-0.299%	2,066	+40.562%
2022-01-13	9.9899	9.9899	9.9899	9.9899	-0.001%	546	+40.142%
2022-01-12	9.9900	9.9900	9.9900	9.9900	-0.100%	1,102	+40.140%
2022-01-10	10.0000	10.0000	10.0000	10.0000	+0.200%	500	+40.000%
2022-01-07	9.9600	9.9800	9.9600	9.9800	0.000%	1,832	+40.281%
2022-01-05	10.0100	10.0300	9.9700	9.9800	0.000%	5,400	+40.281%
2022-01-04	9.9800	9.9800	9.9800	9.9800	+0.100%	909	+40.281%
2021-12-30	9.9500	9.9700	9.9500	9.9700	0.000%	161,741	+40.421%
2021-12-23	9.9600	9.9700	9.9500	9.9700	+0.201%	152,148	+40.421%
2021-12-22	9.9500	9.9500	9.9500	9.9500	-0.301%	100	+40.704%
2021-12-08	9.9774	9.9800	9.9774	9.9800	+0.100%	2,046	+40.281%
2021-12-07	9.9700	9.9700	9.9700	9.9700	-0.300%	79	+40.421%
2021-12-03	9.9900	10.0100	9.9900	10.0000	+0.100%	3,319	+40.000%
2021-12-02	9.9899	9.9900	9.9899	9.9900	0.000%	1,250	+40.140%
2021-12-01	10.0200	10.0200	9.9750	9.9900	+0.100%	12,456	+40.140%
2021-11-30	9.9799	9.9800	9.9799	9.9800	-0.100%	1,299	+40.281%
2021-11-29	9.9900	9.9900	9.9900	9.9900	0.000%	268	+40.140%
2021-11-26	9.9900	9.9900	9.9900	9.9900	+0.100%	54	+40.140%
2021-11-24	9.9900	9.9900	9.9800	9.9800	0.000%	51	+40.281%
2021-11-23	10.0000	10.0000	9.9600	9.9800	0.000%	9,283	+40.281%
2021-11-22	9.9600	9.9999	9.9600	9.9800	-0.100%	159,834	+40.281%
2021-11-19	9.9600	9.9900	9.9600	9.9900	-0.099%	2,300	+40.140%
2021-11-15	9.9999	9.9999	9.9999	9.9999	+0.401%	706	+40.001%
2021-11-10	9.9600	9.9600	9.9600	9.9600	-0.100%	207	+40.562%
2021-11-09	9.9700	9.9700	9.9700	9.9700	-0.100%	352	+40.421%
2021-11-05	9.9800	9.9800	9.9800	9.9800	+0.100%	6,186	+40.281%
2021-11-04	9.9700	9.9700	9.9700	9.9700	+0.100%	121	+40.421%
2021-11-03	9.9500	9.9600	9.9500	9.9600	+0.101%	45,359	+40.562%
2021-11-01	9.9800	10.0000	9.9400	9.9500	-0.100%	404,176	+40.704%
2021-10-29	9.9700	9.9700	9.9600	9.9600	-0.599%	467,001	+40.562%
2021-10-26	10.0000	10.0200	10.0000	10.0200	+0.704%	3,659	+39.721%
2021-10-21	9.9600	9.9800	9.9500	9.9500	0.000%	60,598	+40.704%
2021-10-20	9.9500	9.9500	9.9500	9.9500	-0.050%	354	+40.704%
2021-10-18	9.9550	9.9550	9.9550	9.9550	+0.252%	7,015	+40.633%
2021-10-15	9.9500	9.9500	9.9300	9.9300	-0.301%	15,365	+40.987%
2021-10-14	9.9500	9.9600	9.9500	9.9600	+0.201%	1,283	+40.562%
2021-10-13	9.9400	9.9400	9.9400	9.9400	-0.101%	97	+40.845%
2021-10-11	9.9500	9.9500	9.9500	9.9500	+0.101%	7	+40.704%
2021-10-07	9.9500	9.9500	9.9400	9.9400	0.000%	712	+40.845%
2021-10-06	9.9300	9.9400	9.9300	9.9400	0.000%	5,019	+40.845%
2021-10-05	9.9500	9.9500	9.9400	9.9400	+0.101%	4,871	+40.845%
2021-10-04	9.9400	9.9400	9.9300	9.9300	0.000%	3,538	+40.987%
2021-10-01	9.9300	9.9400	9.9300	9.9300	0.000%	701,504	+40.987%
2021-09-29	9.9300	9.9300	9.9300	9.9300	-0.050%	4,319	+40.987%
2021-09-28	9.9300	9.9400	9.9300	9.9350	+0.050%	815	+40.916%
2021-09-23	9.9300	9.9400	9.9300	9.9300	0.000%	10,297	+40.987%
2021-09-22	9.9300	9.9400	9.9300	9.9300	+0.101%	6,928	+40.987%
2021-09-21	9.9200	9.9200	9.9100	9.9200	+0.101%	511	+41.129%
2021-09-20	9.9100	9.9100	9.9100	9.9100	+0.101%	2,800	+41.271%
2021-09-17	9.9000	9.9000	9.9000	9.9000	+0.101%	3,316	+41.414%
2021-09-16	9.8600	9.9000	9.8600	9.8900	+0.101%	20,196	+41.557%
2021-09-15	9.9000	9.9000	9.8800	9.8800	-0.504%	29,853	+41.700%
2021-09-14	9.9000	9.9300	9.8850	9.9300	+0.303%	85,941	+40.987%
2021-09-13	9.8900	9.9000	9.8900	9.9000	0.000%	15,157	+41.414%
2021-09-09	9.8700	9.9200	9.8700	9.9000	+0.508%	39,065	+41.414%
2021-09-08	9.8500	9.8500	9.8500	9.8500	-0.905%	260	+42.132%
2021-09-07	9.8300	9.9500	9.8200	9.9400	+0.506%	9,156	+40.845%
2021-09-03	9.8300	9.8900	9.8300	9.8900	0.000%	25,822	+41.557%
2021-09-02	9.8500	10.0000	9.8300	9.8900	+0.406%	16,011	+41.557%
2021-09-01	9.8500	10.0500	9.8000	9.8500	-0.806%	139,413	+42.132%
2021-08-31	9.8200	10.0600	9.8200	9.9300	+1.327%	108,509	+40.987%
2021-08-30	9.8000	9.8500	9.7900	9.8000	-0.508%	111,516	+42.857%
2021-08-27	9.8000	9.8500	9.7800	9.8500	+0.510%	78,727	+42.132%
2021-08-26	9.7900	9.8000	9.7900	9.8000	0.000%	44,211	+42.857%
2021-08-25	9.8200	9.8500	9.8000	9.8000	-0.204%	162,455	+42.857%
2021-08-24	9.8000	10.1000	9.7800	9.8200	0.000%	183,181	+42.566%

.dark-mode .fn6ZR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fn6ZR1{ color: #333333; background-color: white; border: 2px solid #333333; }CNTQChardan NexTech Acquisition 2 Corp. Class A Common Stockstock NASDAQ

CNTQ
Chardan NexTech Acquisition 2 Corp. Class A Common Stock
stock NASDAQ