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

(OP: QIND )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 11, 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 0.2900 0.3100 0.2800 0.3100 35,961 +0.02(+6.90%)
Dec 29, 2022 0.2620 0.3100 0.2620 0.2900 5,261 -0.01(-3.33%)
Dec 28, 2022 0.3285 0.3285 0.2641 0.3000 9,974 +0.02(+6.76%)
Dec 27, 2022 0.3350 0.3350 0.2760 0.2810 23,029 -0.06(-16.86%)
Dec 23, 2022 0.2710 0.3390 0.2710 0.3380 17,944 +0.06(+20.71%)
Dec 22, 2022 0.2705 0.2980 0.2705 0.2800 10,363 -0.02(-6.04%)
Dec 21, 2022 0.2900 0.3100 0.2610 0.2980 32,013 -0.01(-3.87%)
Dec 20, 2022 0.2900 0.3400 0.2900 0.3100 45,225 +0.02(+7.27%)
Dec 19, 2022 0.2890 0.2890 0.2730 0.2890 24,426 +0.00(+0.00%)
Dec 16, 2022 0.2650 0.3050 0.2460 0.2890 53,659 +0.02(+9.10%)
Dec 15, 2022 0.2200 0.2690 0.2200 0.2649 37,525 -0.00(-1.52%)
Dec 14, 2022 0.2300 0.2690 0.2251 0.2690 42,812 +0.02(+7.60%)
Dec 13, 2022 0.2600 0.2700 0.2400 0.2500 50,687 -0.03(-10.33%)
Dec 12, 2022 0.2650 0.2788 0.2100 0.2788 84,757 -0.00(-0.39%)
Dec 09, 2022 0.2800 0.2800 0.2610 0.2799 35,531 +0.00(+1.67%)
Dec 08, 2022 0.2885 0.2885 0.2699 0.2753 37,399 -0.00(-1.43%)
Dec 07, 2022 0.2700 0.2885 0.2600 0.2793 33,573 +0.01(+3.44%)
Dec 06, 2022 0.2791 0.3099 0.2700 0.2700 63,843 -0.04(-13.29%)
Dec 05, 2022 0.2810 0.3570 0.2790 0.3114 166,172 +0.03(+10.82%)
Dec 02, 2022 0.2995 0.2995 0.2799 0.2810 139,096 -0.00(-1.06%)
Dec 01, 2022 0.2900 0.3170 0.2830 0.2840 18,113 -0.00(-0.35%)
Nov 30, 2022 0.2800 0.3190 0.2800 0.2850 12,056 +0.00(+1.79%)
Nov 29, 2022 0.2860 0.2898 0.2790 0.2800 90,550 -0.00(-1.75%)
Nov 28, 2022 0.2910 0.3000 0.2850 0.2850 63,117 -0.01(-2.06%)
Nov 25, 2022 0.2910 0.3257 0.2910 0.2910 13,123 -0.01(-3.16%)
Nov 23, 2022 0.2950 0.3005 0.2910 0.3005 67,378 +0.00(+0.07%)
Nov 22, 2022 0.2920 0.3080 0.2920 0.3003 61,460 -0.01(-3.44%)
Nov 21, 2022 0.3240 0.3350 0.2910 0.3110 78,374 -0.01(-2.81%)
Nov 18, 2022 0.3280 0.3652 0.3200 0.3200 52,049 -0.03(-8.52%)
Nov 17, 2022 0.3280 0.3503 0.3205 0.3498 58,003 +0.02(+5.84%)
Nov 16, 2022 0.3405 0.3545 0.3305 0.3305 101,021 -0.01(-2.94%)
Nov 15, 2022 0.3510 0.4000 0.3255 0.3405 190,497 -0.05(-12.83%)
Nov 14, 2022 0.3960 0.4100 0.3700 0.3906 83,335 +0.00(+0.15%)
Nov 11, 2022 0.3800 0.4000 0.3720 0.3900 17,507 +0.00(+0.00%)
Nov 10, 2022 0.3900 0.4000 0.3710 0.3900 112,684 +0.01(+2.63%)
Nov 09, 2022 0.3850 0.4150 0.3778 0.3800 141,449 +0.00(+0.66%)
Nov 08, 2022 0.3300 0.3900 0.3300 0.3775 114,779 +0.01(+3.48%)
Nov 07, 2022 0.3400 0.3688 0.3150 0.3648 173,032 +0.02(+5.74%)
Nov 04, 2022 0.3500 0.3600 0.3400 0.3450 194,568 -0.02(-4.17%)
Nov 03, 2022 0.3540 0.3700 0.3390 0.3600 64,561 +0.01(+1.69%)
Nov 02, 2022 0.3490 0.3690 0.3210 0.3540 24,097 +0.01(+1.43%)
Nov 01, 2022 0.3399 0.3490 0.3120 0.3490 27,099 +0.02(+5.76%)
Oct 31, 2022 0.3000 0.3500 0.3000 0.3300 49,782 +0.00(+1.38%)
Oct 28, 2022 0.3010 0.3500 0.3000 0.3255 111,955 -0.01(-3.98%)
Oct 27, 2022 0.3500 0.3500 0.2710 0.3390 75,941 +0.00(+1.19%)
Oct 26, 2022 0.3500 0.3550 0.2915 0.3350 195,880 -0.01(-3.79%)
Oct 25, 2022 0.3300 0.3491 0.2855 0.3482 251,099 +0.06(+20.07%)
Oct 24, 2022 0.2480 0.3800 0.2480 0.2900 464,221 +0.04(+16.00%)
Oct 21, 2022 0.2600 0.2600 0.2370 0.2500 47,554 +0.01(+4.17%)
Oct 20, 2022 0.2600 0.2699 0.2300 0.2400 54,590 -0.01(-3.03%)
Oct 19, 2022 0.2600 0.2700 0.2250 0.2475 55,134 -0.01(-4.81%)
Oct 18, 2022 0.2570 0.2600 0.2310 0.2600 47,699 +0.00(+1.56%)
Oct 17, 2022 0.3000 0.3000 0.2550 0.2560 167,067 -0.04(-14.67%)
Oct 14, 2022 0.2760 0.3010 0.2700 0.3000 52,322 +0.01(+3.45%)
Oct 13, 2022 0.2900 0.2900 0.2560 0.2900 167,361 +0.00(+0.00%)
Oct 12, 2022 0.2701 0.2945 0.2651 0.2900 88,836 +0.01(+3.57%)
Oct 11, 2022 0.2990 0.2990 0.2650 0.2800 36,672 +0.00(+0.00%)
Oct 10, 2022 0.2610 0.2899 0.2610 0.2800 46,624 +0.00(+0.72%)
Oct 07, 2022 0.2750 0.3000 0.2551 0.2780 40,555 +0.00(+1.09%)
Oct 06, 2022 0.2625 0.3200 0.2550 0.2750 84,175 +0.02(+7.84%)
Oct 05, 2022 0.2780 0.2950 0.2520 0.2550 100,669 -0.03(-10.53%)
Oct 04, 2022 0.3223 0.3300 0.2553 0.2850 217,371 -0.03(-8.06%)
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.