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

Cdti Advanced Materials Inc (NQ: CDTI )

N/A UNCHANGED
Last Price Updated: 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 04, 2018 0.7499 0.7499 0.7499 0 -0.11(-12.50%)
Dec 03, 2018 0.7600 1.380 0.7560 0.8570 3,014,031 +0.17(+24.20%)
Nov 30, 2018 0.6600 0.7500 0.6100 0.6900 198,500 +0.01(+0.91%)
Nov 29, 2018 0.6500 0.7000 0.6000 0.6838 64,852 +0.01(+2.06%)
Nov 28, 2018 0.5400 0.6800 0.5400 0.6700 84,233 +0.07(+11.67%)
Nov 27, 2018 0.5500 0.6500 0.5300 0.6000 210,523 +0.07(+12.99%)
Nov 26, 2018 0.5300 0.6000 0.5201 0.5310 106,083 +0.00(+0.19%)
Nov 23, 2018 0.5300 0.5900 0.5300 0.5300 57,600 +0.01(+1.88%)
Nov 21, 2018 0.5202 0.5202 0.5202 0 -0.05(-8.83%)
Nov 20, 2018 0.6200 0.6200 0.5700 0.5706 110,877 -0.06(-9.43%)
Nov 19, 2018 0.6500 0.7000 0.6000 0.6300 197,651 -0.01(-1.56%)
Nov 16, 2018 0.6000 0.7300 0.5600 0.6400 461,000 +0.05(+8.47%)
Nov 15, 2018 0.5200 0.8300 0.4700 0.5900 1,180,947 -0.85(-59.03%)
Nov 14, 2018 1.450 1.570 1.400 1.440 292,104 +0.00(+0.00%)
Nov 13, 2018 1.400 1.445 1.400 1.440 15,400 +0.03(+2.13%)
Nov 12, 2018 1.440 1.480 1.402 1.410 41,769 -0.05(-3.42%)
Nov 09, 2018 1.470 1.470 1.420 1.460 36,200 -0.05(-3.31%)
Nov 08, 2018 1.550 1.550 1.401 1.510 46,275 +0.03(+2.02%)
Nov 07, 2018 1.423 1.565 1.410 1.480 118,092 +0.05(+3.50%)
Nov 06, 2018 1.410 1.490 1.410 1.430 109,369 +0.02(+1.42%)
Nov 05, 2018 1.390 1.450 1.370 1.410 27,345 +0.01(+0.71%)
Nov 02, 2018 1.400 1.440 1.360 1.400 40,100 -0.04(-2.46%)
Nov 01, 2018 1.316 1.550 1.316 1.435 111,658 +0.08(+5.54%)
Oct 31, 2018 1.310 1.452 1.310 1.360 51,237 +0.05(+3.82%)
Oct 30, 2018 1.300 1.400 1.300 1.310 55,389 +0.00(+0.00%)
Oct 29, 2018 1.350 1.610 1.300 1.310 347,200 +0.00(+0.00%)
Oct 26, 2018 1.280 1.430 1.260 1.310 26,000 +0.03(+2.34%)
Oct 25, 2018 1.320 1.350 1.200 1.280 82,362 -0.07(-5.19%)
Oct 24, 2018 1.380 1.463 1.310 1.350 92,667 -0.03(-2.17%)
Oct 23, 2018 1.390 1.450 1.300 1.380 98,036 -0.02(-1.43%)
Oct 22, 2018 1.600 1.600 1.210 1.400 308,916 -0.20(-12.50%)
Oct 19, 2018 1.710 1.710 1.550 1.600 189,300 -0.11(-6.43%)
Oct 18, 2018 2.400 2.400 1.520 1.710 1,209,344 -0.52(-23.32%)
Oct 17, 2018 1.470 2.440 1.400 2.230 1,479,414 +0.73(+48.67%)
Oct 16, 2018 1.410 1.580 1.360 1.500 43,152 +0.10(+7.14%)
Oct 15, 2018 1.480 1.540 1.400 1.400 84,647 -0.10(-6.67%)
Oct 12, 2018 1.400 1.560 1.330 1.500 143,800 +0.14(+10.29%)
Oct 11, 2018 1.350 1.523 1.330 1.360 56,046 +0.00(+0.00%)
Oct 10, 2018 1.560 1.650 1.260 1.360 70,189 -0.14(-9.33%)
Oct 09, 2018 1.530 1.650 1.500 1.500 96,790 -0.16(-9.64%)
Oct 08, 2018 1.640 1.720 1.500 1.660 195,700 +0.01(+0.61%)
Oct 05, 2018 1.760 1.760 1.570 1.650 61,400 -0.12(-6.78%)
Oct 04, 2018 1.810 1.840 1.730 1.770 33,561 -0.04(-2.02%)
Oct 03, 2018 1.720 1.880 1.710 1.806 40,991 +0.08(+4.42%)
Oct 02, 2018 1.840 1.870 1.670 1.730 89,375 -0.15(-7.98%)
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.