Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Sunrise New Energy Co., Ltd. (EPOW)

0.9900
+0.0322
+(3.36%)
At close: May 2 at 4:00:00 PM EDT
0.9900
0.00
(0.00%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.93001.00000.93000.99000.990011,300
May 1, 20251.00501.00500.90000.96300.963011,200
Apr 30, 20251.00001.00000.92001.00001.000012,000
Apr 29, 20251.00001.02000.96001.00001.000016,400
Apr 28, 20251.03001.03000.96001.03001.03005,700
Apr 25, 20250.97001.00000.97001.00001.00004,400
Apr 24, 20251.03001.18000.96401.00001.0000101,000
Apr 23, 20250.89701.00000.89701.00001.00005,300
Apr 22, 20251.03001.03000.95000.95000.95008,400
Apr 21, 20251.02001.03000.99001.03001.030013,100
Apr 17, 20250.92001.00000.92001.00001.00008,200
Apr 16, 20250.92000.98000.92000.98000.9800900
Apr 15, 20250.97000.97000.92000.97000.97004,700
Apr 14, 20250.90000.98500.89900.97000.970014,900
Apr 11, 20250.90000.92000.86000.92000.920018,500
Apr 10, 20250.80100.90000.80100.90000.900012,100
Apr 9, 20250.83400.91000.83400.90000.900017,200
Apr 8, 20250.88000.92000.85000.88000.880011,300
Apr 7, 20250.84000.93000.84000.88000.880013,800
Apr 4, 20250.87100.93000.87100.93000.93008,000
Apr 3, 20250.91500.93000.87000.90000.900031,600
Apr 2, 20251.02001.03000.86000.93300.933085,100
Apr 1, 20251.00001.03001.00001.03001.03005,400
Mar 31, 20251.00001.05000.94000.99000.990082,500
Mar 28, 20251.01001.02001.00001.02001.020022,100
Mar 27, 20251.02001.05000.94001.00001.000035,600
Mar 26, 20250.96301.01000.96301.00501.005017,300
Mar 25, 20250.97001.03000.95501.00001.000067,300
Mar 24, 20250.95000.96000.92500.96000.960012,500
Mar 21, 20250.88800.95000.88800.95000.95004,100
Mar 20, 20250.90000.95000.90000.93900.93906,500
Mar 19, 20250.90000.90000.88600.90000.90004,300
Mar 18, 20250.86200.92000.86200.90500.90505,600
Mar 17, 20250.86000.92000.86000.91000.910015,800
Mar 14, 20250.88900.91000.86000.87000.8700113,000
Mar 13, 20251.00001.00000.87000.87000.870063,300
Mar 12, 20250.90001.02000.90001.02001.020040,700
Mar 11, 20250.93000.93000.90000.90000.900010,400
Mar 10, 20250.87000.95000.87000.90000.900022,500
Mar 7, 20250.93000.97000.90000.94500.945010,000
Mar 6, 20250.95000.96000.90000.93000.930023,200
Mar 5, 20250.96000.96000.92000.92600.92609,100
Mar 4, 20250.92000.98000.88000.92000.92009,100
Mar 3, 20250.86700.98000.86000.93000.930017,500
Feb 28, 20250.90000.98000.90000.96000.960012,300
Feb 27, 20250.96000.96000.94000.96000.96007,900
Feb 26, 20250.87000.96000.87000.96000.96006,400
Feb 25, 20250.93000.96500.88000.93000.930011,600
Feb 24, 20250.98801.01000.95000.95100.951037,700
Feb 21, 20250.93000.99000.93000.96000.960020,200
Feb 20, 20250.93000.96600.87400.87400.874019,000
Feb 19, 20250.92000.97800.92000.96700.96708,000
Feb 18, 20251.00001.00000.93800.98800.98805,500
Feb 14, 20251.01501.05000.88001.00001.000079,700
Feb 13, 20251.00001.05000.99001.05001.050021,500
Feb 12, 20250.89601.02000.89601.00001.000036,100
Feb 11, 20250.90900.94400.90000.94400.944017,300
Feb 10, 20250.88800.94000.87500.94000.940029,700
Feb 7, 20250.88400.91000.87000.91000.91007,300
Feb 6, 20250.86600.93900.86600.91800.918012,900
Feb 5, 20250.88900.90000.86300.86300.86308,900
Feb 4, 20250.87100.90000.82300.89000.89003,100
Feb 3, 20250.87100.91100.82200.84500.845023,600
Jan 31, 20250.85000.92000.85000.89200.89202,400
Jan 30, 20250.90000.90000.82500.85300.85304,100
Jan 29, 20250.82000.88600.82000.88000.88004,600
Jan 28, 20250.87000.91400.87000.90000.90001,900
Jan 27, 20250.88000.92000.83000.88000.880016,800
Jan 24, 20250.83000.88000.83000.85000.85005,800
Jan 23, 20250.91900.91900.85300.86500.86506,700
Jan 22, 20250.92600.93500.85000.89000.890015,100
Jan 21, 20250.87000.89500.85000.85000.850014,300
Jan 17, 20250.91000.91000.86000.86000.86007,600
Jan 16, 20250.87800.87800.87700.87700.87701,500
Jan 15, 20250.89000.93400.87500.87800.87804,000
Jan 14, 20250.92000.95500.89900.91800.918030,800
Jan 13, 20250.93000.98000.88000.89000.890014,600
Jan 10, 20250.95501.08000.92000.94500.945014,000
Jan 8, 20250.97501.00000.95000.96000.960010,400
Jan 7, 20250.91401.03000.87001.00001.000088,400
Jan 6, 20250.86900.95700.86900.94200.942047,800
Jan 3, 20250.89000.91000.84000.88000.880023,900
Jan 2, 20250.86400.90000.82000.86300.863015,800
Dec 31, 20240.82400.87800.82400.86400.864017,300
Dec 30, 20240.91000.91000.82800.88600.886038,300
Dec 27, 20240.80000.85000.80000.82800.828011,500
Dec 26, 20240.79900.81800.79000.79000.79007,900
Dec 24, 20240.75000.80600.75000.80600.80606,000
Dec 23, 20240.76000.82000.73200.79800.79809,300
Dec 20, 20240.82000.82000.75100.78500.785020,800
Dec 19, 20240.77000.82000.77000.79000.79004,400
Dec 18, 20240.78000.81900.78000.80000.80007,000
Dec 17, 20240.75100.82000.75100.76100.76109,900
Dec 16, 20240.79000.79000.75100.76300.76303,200
Dec 13, 20240.75500.77800.73000.73000.73008,000
Dec 12, 20240.83700.83700.75400.79500.79503,700
Dec 11, 20240.79000.86800.79000.83700.83706,700
Dec 10, 20240.82100.88500.73000.79400.794025,400
Dec 9, 20240.86700.88000.78100.81000.810022,300
Dec 6, 20240.91000.91000.85000.89900.89906,700
Dec 5, 20240.89300.90000.85000.87500.87506,600
Dec 4, 20240.91600.95000.83000.87100.871012,600
Dec 3, 20240.98000.99000.78000.90000.900078,900
Dec 2, 20241.06001.06000.86000.87000.8700120,800
Nov 29, 20240.81001.15000.80001.06101.0610314,900
Nov 27, 20240.80000.80000.70100.73000.73003,900
Nov 26, 20240.85000.85000.80000.80000.80007,800
Nov 25, 20240.89000.89000.85000.85000.85004,600
Nov 22, 20240.90800.90800.85000.85000.85001,700
Nov 21, 20240.88000.88400.85000.85000.85004,500
Nov 20, 20240.91700.91800.87900.87900.87902,400
Nov 19, 20240.85100.88800.85000.85100.85108,700
Nov 18, 20240.87000.91800.85000.91500.915010,900
Nov 15, 20240.90900.90900.86900.90000.90007,900
Nov 14, 20240.90000.90000.87900.90000.90008,500
Nov 13, 20240.91000.91000.87000.91000.910018,600
Nov 12, 20240.95000.96800.86000.91800.918042,700
Nov 11, 20240.92000.98900.92000.98000.98008,300
Nov 8, 20241.02001.02000.92400.96200.962029,700
Nov 7, 20240.91001.03000.91001.03001.030016,200
Nov 6, 20240.98000.98000.92000.92500.925010,000
Nov 5, 20241.00001.04000.92000.95000.950029,300
Nov 4, 20241.00001.04000.94100.99000.990055,700
Nov 1, 20240.96701.00000.92301.00001.000018,900
Oct 31, 20240.96000.98000.92000.97000.970010,200
Oct 30, 20240.93001.00000.92000.94000.94008,200
Oct 29, 20240.94001.00000.94000.96900.969017,100
Oct 28, 20240.99000.99800.92100.99300.993012,400
Oct 25, 20241.00001.00000.95000.99800.99809,900
Oct 24, 20240.99901.03000.94000.96000.960022,900
Oct 23, 20241.01001.05000.92300.96000.960056,700
Oct 22, 20241.07001.07000.97601.02001.020026,500
Oct 21, 20241.07001.09001.00001.05001.050021,900
Oct 18, 20241.03401.10001.00001.04001.040043,100
Oct 17, 20241.09001.09000.99701.04001.040023,500
Oct 16, 20241.05001.08001.02001.07001.070046,700
Oct 15, 20241.09001.10001.03401.04001.040077,300
Oct 14, 20241.04001.36001.00001.05001.0500418,500
Oct 11, 20241.03001.05000.99301.05001.050016,500
Oct 10, 20241.03001.03001.00001.02001.020011,000
Oct 9, 20241.05001.09000.99001.00501.005023,700
Oct 8, 20240.98001.05000.98001.05001.050020,900
Oct 7, 20240.99001.05000.96001.01001.010051,100
Oct 4, 20241.00001.02000.92001.00001.000071,300
Oct 3, 20241.04601.04600.98001.03001.030020,300
Oct 2, 20241.04001.04001.00001.04001.040034,000
Oct 1, 20241.06001.06000.98001.05001.050019,800
Sep 30, 20241.06001.08801.00001.04001.040038,900
Sep 27, 20241.12001.12001.02001.07101.071029,300
Sep 26, 20240.98001.13000.98001.11901.119051,700
Sep 25, 20241.01001.01000.97201.00901.009050,700
Sep 24, 20241.02001.03000.96001.01001.010023,200
Sep 23, 20240.95001.04000.93001.04001.040021,500
Sep 20, 20240.98001.02000.96000.98700.987016,000
Sep 19, 20241.03001.03000.97800.98000.980028,400
Sep 18, 20241.01001.01000.98001.00001.000014,100
Sep 17, 20240.99001.05300.98001.01001.01005,500
Sep 16, 20241.06001.07000.97401.01001.010029,500
Sep 13, 20241.07001.08601.03001.06001.060077,100
Sep 12, 20241.07001.10001.04001.08001.080093,800
Sep 11, 20241.09001.14001.08001.10501.105078,200
Sep 10, 20241.13001.13001.05001.09001.090040,600
Sep 9, 20241.15001.15001.05001.08001.080025,800
Sep 6, 20241.05801.15001.05601.13001.130067,600
Sep 5, 20241.03901.06001.01001.06001.0600101,400
Sep 4, 20240.98001.04000.97001.04001.0400127,400
Sep 3, 20241.03001.03000.97001.00901.009048,500
Aug 30, 20241.04001.04000.93301.02901.0290105,900
Aug 29, 20241.04001.04401.01001.04001.040050,300
Aug 28, 20241.07001.07001.03001.05001.050017,900
Aug 27, 20241.02001.04001.01001.04001.040042,400
Aug 26, 20241.07001.07001.01001.04001.0400104,200
Aug 23, 20241.06001.07001.00001.07001.070098,100
Aug 22, 20240.98001.09000.98001.06001.0600335,400
Aug 21, 20240.96201.01000.95000.99900.9990104,400
Aug 20, 20240.97000.99900.93600.99900.999084,000
Aug 19, 20240.98600.99900.94000.99500.9950103,400
Aug 16, 20240.96601.02000.93101.00001.0000111,600
Aug 15, 20240.91100.99900.91100.99800.9980101,200
Aug 14, 20240.95000.99000.92000.93900.9390153,300
Aug 13, 20240.91900.98000.88000.96000.9600192,100
Aug 12, 20240.77800.89300.77800.88700.8870109,400
Aug 9, 20240.69000.77600.68000.73900.739087,600
Aug 8, 20240.66500.67800.66500.66500.665012,700
Aug 7, 20240.64600.65500.60900.64000.64008,500
Aug 6, 20240.56000.62900.56000.62400.624033,500
Aug 5, 20240.60900.63900.55000.60300.603064,900
Aug 2, 20240.62900.67900.59900.63000.630026,600
Aug 1, 20240.59700.62500.59700.61500.61506,100
Jul 31, 20240.67900.68800.60000.63000.630032,500
Jul 30, 20240.64000.65600.61200.62300.623042,300
Jul 29, 20240.68900.71000.65600.66600.666020,700
Jul 26, 20240.73000.74400.68200.70000.700085,200
Jul 25, 20240.71000.75000.70000.71400.714031,900
Jul 24, 20240.71400.75600.68200.71500.715065,000
Jul 23, 20240.71000.73000.68200.71400.714040,600
Jul 22, 20240.76700.82800.71000.72000.7200515,900
Jul 19, 20240.74100.78000.73100.77900.779019,800
Jul 18, 20240.73000.78000.73000.74100.741011,600
Jul 17, 20240.73000.78000.73000.78000.780023,700
Jul 16, 20240.72800.78000.72000.76900.769036,300
Jul 15, 20240.77000.79000.72100.75000.7500136,800
Jul 12, 20240.78000.81800.76000.77200.7720134,100
Jul 11, 20240.84000.99000.75400.81900.81901,147,300
Jul 10, 20240.74000.84000.73000.78100.7810219,200
Jul 9, 20240.75600.79000.72600.75000.750072,800
Jul 8, 20240.81800.81800.70300.72100.721061,400
Jul 5, 20240.87600.87600.80000.84100.841071,600
Jul 3, 20240.84500.88000.76000.88000.8800152,300
Jul 2, 20240.81300.84000.74000.82800.8280139,400
Jul 1, 20240.79000.84500.75000.82500.8250148,500
Jun 28, 20240.82400.83900.76500.80000.8000144,600
Jun 27, 20240.81100.89400.72300.78500.7850402,300
Jun 26, 20240.83000.88900.77000.82000.8200834,300
Jun 25, 20240.77200.89800.73300.85200.85202,777,300
Jun 24, 20240.72701.14000.67500.78100.781076,986,800
Jun 21, 20240.62300.62300.53000.59900.59905,813,500
Jun 20, 20240.59800.61300.55200.56000.560010,300
Jun 18, 20240.59500.68800.56000.62000.6200125,000
Jun 17, 20240.61900.63000.56000.63000.63006,300
Jun 14, 20240.62500.64900.56000.56000.56009,900
Jun 13, 20240.60000.64800.60000.64700.64705,100
Jun 12, 20240.64300.65800.60000.63000.63008,300
Jun 11, 20240.66000.68500.62100.63000.630033,200
Jun 10, 20240.65000.73000.65000.73000.73004,600
Jun 7, 20240.63000.72900.63000.72000.72003,900
Jun 6, 20240.62300.75000.62300.74000.74007,100
Jun 5, 20240.69900.74800.69900.72400.72406,400
Jun 4, 20240.70000.70000.63500.70000.70007,400
Jun 3, 20240.69500.74300.62000.71700.717012,200
May 31, 20240.70600.72600.69900.70000.70002,000
May 30, 20240.68000.73800.64500.66000.660019,300
May 29, 20240.70000.74700.68100.72900.72904,200
May 28, 20240.76400.78000.68000.75000.750030,000
May 24, 20240.78000.78000.77000.77000.77002,300
May 23, 20240.77000.78900.68000.77000.77006,200
May 22, 20240.78000.78000.72000.77000.77003,100
May 21, 20240.73000.78000.73000.75500.75503,100
May 20, 20240.76800.79300.74600.79300.79304,800
May 17, 20240.69000.73000.69000.71800.71803,100
May 16, 20240.71200.74000.68000.74000.74008,700
May 15, 20240.73200.74000.68500.73000.730010,600
May 14, 20240.80000.80000.69800.72900.72903,500
May 13, 20240.78000.78000.69900.73000.73009,500
May 10, 20240.70600.74300.68000.72400.724020,300
May 9, 20240.68000.75000.68000.70600.70604,800
May 8, 20240.68000.77000.68000.75000.7500800
May 7, 20240.73900.78000.73900.78000.7800900
May 6, 20240.68000.77900.68000.77900.77902,000
May 3, 20240.74700.79000.73900.78000.78002,700

Related Tickers

XPON Expion360 Inc.
0.9100
+2.25%
 
NEX.PA Nexans S.A.
97.75
+1.61%
 
HAYW Hayward Holdings, Inc.
14.04
+0.14%
 
AYI Acuity Inc.
252.73
+4.49%
 
SKYX SKYX Platforms Corp.
1.3900
+4.51%
 
EAF GrafTech International Ltd.
0.6055
+1.94%
 
STI Solidion Technology Inc.
0.1170
+6.85%
 
CBAT CBAK Energy Technology, Inc.
0.7975
+6.33%
 
TE T1 Energy Inc.
1.3300
+3.91%
 
ATKR Atkore Inc.
65.90
+2.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.