Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.6927 +0.0057 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.9800 1.137 0.8900 1.060 146,549 +0.03(+2.91%)
Dec 29, 2022 0.9100 1.040 0.9100 1.030 38,055 -0.02(-1.90%)
Dec 28, 2022 0.9800 1.050 0.9800 1.050 31,482 +0.04(+3.96%)
Dec 27, 2022 1.010 1.060 0.9900 1.010 29,316 -0.07(-6.48%)
Dec 23, 2022 1.080 1.130 1.000 1.080 16,704 +0.00(+0.00%)
Dec 22, 2022 1.000 1.080 1.000 1.080 5,317 +0.12(+12.79%)
Dec 21, 2022 0.9500 1.150 0.9000 0.9575 36,637 +0.01(+0.79%)
Dec 20, 2022 1.010 1.030 0.7966 0.9500 15,174 -0.07(-6.86%)
Dec 19, 2022 1.050 1.190 1.020 1.020 30,063 -0.01(-0.97%)
Dec 16, 2022 1.480 1.490 1.030 1.030 58,476 -0.27(-20.77%)
Dec 15, 2022 1.250 1.380 1.250 1.300 25,101 +0.01(+0.78%)
Dec 14, 2022 1.330 1.500 1.250 1.290 57,091 -0.05(-3.73%)
Dec 13, 2022 1.680 1.953 1.230 1.340 77,709 -0.43(-24.29%)
Dec 12, 2022 1.810 1.880 1.610 1.770 45,163 +0.10(+5.99%)
Dec 09, 2022 1.900 1.900 1.620 1.670 36,992 -0.18(-9.73%)
Dec 08, 2022 2.250 2.250 1.800 1.850 34,908 -0.31(-14.35%)
Dec 07, 2022 2.130 2.175 2.040 2.160 9,826 -0.01(-0.46%)
Dec 06, 2022 2.180 2.200 2.100 2.170 29,812 -0.02(-1.14%)
Dec 05, 2022 2.230 2.235 2.100 2.195 23,172 +0.07(+3.54%)
Dec 02, 2022 2.140 2.190 2.110 2.120 20,382 -0.08(-3.64%)
Dec 01, 2022 2.300 2.300 2.199 2.200 24,416 -0.01(-0.45%)
Nov 30, 2022 2.020 2.320 2.020 2.210 94,711 +0.19(+9.41%)
Nov 29, 2022 2.010 2.050 1.860 2.020 42,007 +0.02(+1.00%)
Nov 28, 2022 2.100 2.110 1.870 2.000 41,401 +0.00(+0.00%)
Nov 25, 2022 1.890 2.120 1.790 2.000 99,029 +0.19(+10.50%)
Nov 23, 2022 2.030 2.104 1.760 1.810 128,178 -0.22(-10.84%)
Nov 22, 2022 2.150 2.460 2.000 2.030 383,755 -0.44(-17.81%)
Nov 21, 2022 1.940 2.840 1.850 2.470 5,727,460 +0.71(+40.34%)
Nov 18, 2022 1.840 1.900 1.700 1.760 56,132 -0.06(-3.15%)
Nov 17, 2022 1.800 2.000 1.780 1.817 20,568 -0.00(-0.15%)
Nov 16, 2022 1.900 2.020 1.750 1.820 29,889 -0.16(-7.99%)
Nov 15, 2022 2.040 2.100 1.950 1.978 26,406 -0.11(-5.36%)
Nov 14, 2022 1.890 2.250 1.751 2.090 79,622 +0.19(+10.29%)
Nov 11, 2022 1.760 1.980 1.675 1.895 90,267 +0.14(+7.67%)
Nov 10, 2022 1.710 1.800 1.710 1.760 31,093 +0.03(+1.49%)
Nov 09, 2022 1.801 1.830 1.720 1.734 21,512 -0.10(-5.23%)
Nov 08, 2022 1.980 1.980 1.770 1.830 48,899 -0.05(-2.66%)
Nov 07, 2022 2.030 2.050 1.850 1.880 93,515 -0.17(-8.29%)
Nov 04, 2022 1.930 2.600 1.830 2.050 503,940 +0.12(+6.22%)
Nov 03, 2022 2.200 2.200 1.840 1.930 66,155 -0.16(-7.65%)
Nov 02, 2022 2.140 2.184 2.010 2.090 255,398 -0.26(-11.07%)
Nov 01, 2022 2.790 2.830 2.180 2.350 1,376,889 -0.49(-17.25%)
Oct 31, 2022 2.870 3.159 2.720 2.840 298,522 -0.33(-10.41%)
Oct 28, 2022 3.100 4.290 3.000 3.170 425,955 +0.18(+6.02%)
Oct 27, 2022 3.300 3.445 2.690 2.990 184,339 -0.83(-21.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.