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 )

0.0683 -0.0017 (-2.43%)
Streaming Delayed Price Updated: 12:34 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 29, 2023 0.1400 0.1400 0.1200 0.1250 195,179 -0.01(-10.65%)
Dec 28, 2023 0.1101 0.1424 0.1101 0.1399 11,283 -0.00(-1.76%)
Dec 27, 2023 0.1149 0.1424 0.1129 0.1424 43,312 +0.02(+19.76%)
Dec 26, 2023 0.1107 0.1300 0.1050 0.1189 127,893 -0.00(-0.83%)
Dec 22, 2023 0.1400 0.1400 0.1106 0.1199 230,709 -0.01(-9.85%)
Dec 21, 2023 0.1377 0.1450 0.1295 0.1330 41,998 -0.01(-5.00%)
Dec 20, 2023 0.1485 0.1500 0.1300 0.1400 38,082 -0.01(-4.76%)
Dec 19, 2023 0.1434 0.1600 0.1420 0.1470 30,430 -0.00(-3.10%)
Dec 18, 2023 0.1600 0.1600 0.1430 0.1517 75,030 -0.01(-5.19%)
Dec 15, 2023 0.1750 0.1750 0.1400 0.1600 50,165 -0.01(-7.94%)
Dec 14, 2023 0.1570 0.1738 0.1520 0.1738 79,562 +0.02(+10.00%)
Dec 13, 2023 0.1700 0.1700 0.1520 0.1580 37,332 -0.01(-7.00%)
Dec 12, 2023 0.1700 0.1750 0.1610 0.1699 59,973 -0.00(-2.69%)
Dec 11, 2023 0.1701 0.1800 0.1621 0.1746 45,092 +0.00(+0.92%)
Dec 08, 2023 0.1700 0.1800 0.1660 0.1730 44,267 -0.01(-3.84%)
Dec 07, 2023 0.1580 0.1800 0.1580 0.1799 58,668 -0.00(-2.23%)
Dec 06, 2023 0.1745 0.1900 0.1700 0.1840 25,847 -0.01(-3.16%)
Dec 05, 2023 0.1867 0.1990 0.1867 0.1900 440 +0.00(+0.05%)
Dec 04, 2023 0.1960 0.1989 0.1695 0.1899 7,310 +0.01(+5.50%)
Dec 01, 2023 0.1800 0.1825 0.1620 0.1800 7,606 -0.01(-2.70%)
Nov 30, 2023 0.1900 0.1900 0.1700 0.1850 25,317 -0.01(-2.63%)
Nov 29, 2023 0.1830 0.2000 0.1700 0.1900 111,671 -0.01(-4.52%)
Nov 28, 2023 0.1810 0.1990 0.1710 0.1990 46,650 +0.01(+2.58%)
Nov 27, 2023 0.1980 0.1980 0.1810 0.1940 22,128 +0.01(+6.01%)
Nov 24, 2023 0.1990 0.1990 0.1820 0.1830 32,862 -0.02(-8.04%)
Nov 22, 2023 0.1900 0.1990 0.1810 0.1990 17,614 +0.01(+2.58%)
Nov 21, 2023 0.2000 0.2000 0.1810 0.1940 37,100 -0.01(-3.00%)
Nov 20, 2023 0.1903 0.2000 0.1850 0.2000 41,182 +0.00(+0.05%)
Nov 17, 2023 0.1955 0.2000 0.1810 0.1999 38,737 +0.01(+8.05%)
Nov 16, 2023 0.2200 0.2200 0.1810 0.1850 42,642 -0.01(-5.27%)
Nov 15, 2023 0.2000 0.2000 0.1810 0.1953 24,346 -0.01(-7.00%)
Nov 14, 2023 0.2100 0.2279 0.1980 0.2100 95,488 +0.01(+5.05%)
Nov 13, 2023 0.1810 0.2000 0.1810 0.1999 36,255 +0.01(+4.93%)
Nov 10, 2023 0.2073 0.2159 0.1810 0.1905 30,264 -0.03(-11.76%)
Nov 09, 2023 0.2000 0.2159 0.1810 0.2159 44,990 +0.00(+0.42%)
Nov 08, 2023 0.2279 0.2279 0.2080 0.2150 10,577 +0.01(+3.86%)
Nov 07, 2023 0.2070 0.2299 0.2070 0.2070 7,658 -0.02(-8.00%)
Nov 06, 2023 0.2050 0.2299 0.2050 0.2250 4,656 +0.02(+11.11%)
Nov 03, 2023 0.1930 0.2050 0.1755 0.2025 104,296 -0.00(-1.17%)
Nov 02, 2023 0.2150 0.2300 0.1810 0.2049 228,384 -0.02(-6.86%)
Nov 01, 2023 0.2300 0.2300 0.2001 0.2200 49,007 +0.01(+3.58%)
Oct 31, 2023 0.2099 0.2300 0.2000 0.2124 129,637 +0.01(+3.61%)
Oct 30, 2023 0.2250 0.2400 0.2000 0.2050 76,267 -0.02(-8.89%)
Oct 27, 2023 0.2525 0.2550 0.2215 0.2250 93,944 -0.02(-9.96%)
Oct 26, 2023 0.2400 0.2499 0.2300 0.2499 79,879 -0.00(-0.04%)
Oct 25, 2023 0.2700 0.2700 0.2310 0.2500 75,493 -0.02(-7.41%)
Oct 24, 2023 0.3000 0.3000 0.2500 0.2700 50,277 -0.03(-11.45%)
Oct 23, 2023 0.2943 0.3084 0.2600 0.3049 36,364 +0.01(+3.60%)
Oct 20, 2023 0.3385 0.3480 0.2850 0.2943 99,516 -0.04(-10.82%)
Oct 19, 2023 0.3480 0.3480 0.3210 0.3300 31,260 -0.01(-2.94%)
Oct 18, 2023 0.3356 0.3440 0.3210 0.3400 19,037 +0.01(+3.03%)
Oct 17, 2023 0.3330 0.3330 0.3200 0.3300 3,600 -0.01(-2.94%)
Oct 16, 2023 0.2976 0.3470 0.2930 0.3400 30,733 +0.04(+13.33%)
Oct 13, 2023 0.3250 0.3449 0.2920 0.3000 47,299 -0.01(-2.76%)
Oct 12, 2023 0.3350 0.3430 0.3003 0.3085 172,459 -0.02(-6.60%)
Oct 11, 2023 0.3390 0.3470 0.3300 0.3303 24,841 -0.01(-2.57%)
Oct 10, 2023 0.3300 0.3390 0.3300 0.3390 52,855 +0.00(+0.59%)
Oct 09, 2023 0.3076 0.3370 0.2844 0.3370 16,090 +0.03(+8.74%)
Oct 06, 2023 0.3100 0.3100 0.2815 0.3099 44,657 +0.00(+0.78%)
Oct 05, 2023 0.3190 0.3215 0.2925 0.3075 55,384 +0.01(+2.53%)
Oct 04, 2023 0.3099 0.3099 0.2803 0.2999 94,939 +0.01(+3.41%)
Oct 03, 2023 0.2801 0.3095 0.2801 0.2900 9,447 +0.01(+2.91%)
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.