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

Solid Power, Inc. - Warrant (NQ: SLDPW )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 23, 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 (%)
May 31, 2022 2.050 2.130 2.010 2.080 74,510 +0.08(+4.00%)
May 27, 2022 2.000 2.230 2.000 2.000 147,840 +0.02(+1.01%)
May 26, 2022 2.050 2.120 1.920 1.980 50,730 +0.05(+2.59%)
May 25, 2022 2.080 2.080 1.920 1.930 26,171 +0.01(+0.52%)
May 24, 2022 2.060 2.090 1.920 1.920 92,124 -0.12(-5.65%)
May 23, 2022 2.080 2.080 2.000 2.035 14,102 +0.09(+4.36%)
May 20, 2022 2.200 2.200 1.900 1.950 32,617 -0.12(-5.80%)
May 19, 2022 1.900 2.180 1.900 2.070 106,691 +0.18(+9.52%)
May 18, 2022 1.820 1.982 1.820 1.890 98,713 +0.09(+5.00%)
May 17, 2022 1.840 1.840 1.690 1.800 117,707 +0.26(+16.88%)
May 16, 2022 1.690 1.750 1.540 1.540 66,281 +0.01(+0.65%)
May 13, 2022 1.470 1.730 1.470 1.530 452,590 +0.17(+12.50%)
May 12, 2022 1.410 1.610 1.350 1.360 238,307 +0.02(+1.48%)
May 11, 2022 1.450 1.680 1.340 1.340 62,379 +0.01(+0.38%)
May 10, 2022 1.710 1.710 1.300 1.335 109,469 -0.22(-13.87%)
May 09, 2022 1.710 1.730 1.550 1.550 59,300 -0.18(-10.41%)
May 06, 2022 1.930 1.930 1.730 1.730 25,311 -0.03(-1.70%)
May 05, 2022 1.890 1.940 1.750 1.760 47,271 -0.18(-9.28%)
May 04, 2022 1.890 1.960 1.750 1.940 60,207 +0.09(+4.86%)
May 03, 2022 1.850 1.930 1.800 1.850 13,413 -0.01(-0.54%)
May 02, 2022 1.860 1.980 1.760 1.860 87,092 -0.08(-4.08%)
Apr 29, 2022 2.000 2.000 1.900 1.939 19,250 -0.06(-3.04%)
Apr 28, 2022 1.910 2.000 1.740 2.000 70,088 +0.13(+6.95%)
Apr 27, 2022 2.000 2.000 1.834 1.870 11,326 +0.01(+0.54%)
Apr 26, 2022 2.000 2.000 1.800 1.860 18,961 -0.07(-3.63%)
Apr 25, 2022 1.910 1.980 1.810 1.930 88,678 +0.02(+1.05%)
Apr 22, 2022 1.950 1.950 1.800 1.910 71,159 +0.01(+0.53%)
Apr 21, 2022 2.000 2.002 1.850 1.900 24,155 +0.00(+0.00%)
Apr 20, 2022 1.900 2.030 1.900 1.900 12,071 -0.05(-2.56%)
Apr 19, 2022 1.850 2.009 1.850 1.950 7,952 +0.14(+7.73%)
Apr 18, 2022 2.100 2.100 1.790 1.810 145,568 -0.29(-13.81%)
Apr 14, 2022 2.310 2.320 2.100 2.100 13,440 -0.11(-4.98%)
Apr 13, 2022 2.210 2.280 2.110 2.210 65,800 +0.06(+2.79%)
Apr 12, 2022 2.170 2.250 2.120 2.150 35,192 +0.01(+0.47%)
Apr 11, 2022 2.050 2.150 1.950 2.140 38,093 -0.01(-0.47%)
Apr 08, 2022 2.190 2.190 2.110 2.150 23,458 -0.07(-3.03%)
Apr 07, 2022 2.380 2.400 2.080 2.217 88,838 -0.12(-5.25%)
Apr 06, 2022 2.500 2.500 2.275 2.340 111,966 -0.26(-10.00%)
Apr 05, 2022 2.630 2.630 2.430 2.600 67,524 -0.01(-0.38%)
Apr 04, 2022 2.650 2.800 2.517 2.610 192,383 +0.18(+7.41%)
Apr 01, 2022 2.500 2.500 2.380 2.430 25,979 +0.05(+2.01%)
Mar 31, 2022 2.500 2.564 2.330 2.382 17,039 +0.02(+0.94%)
Mar 30, 2022 2.490 2.490 2.360 2.360 44,398 -0.08(-3.27%)
Mar 29, 2022 2.450 2.545 2.380 2.440 53,445 +0.09(+3.83%)
Mar 28, 2022 2.800 2.800 2.350 2.350 65,097 -0.14(-5.62%)
Mar 25, 2022 2.560 2.665 2.405 2.490 49,720 -0.17(-6.39%)
Mar 24, 2022 2.710 2.790 2.440 2.660 73,987 -0.03(-1.12%)
Mar 23, 2022 2.060 2.850 2.060 2.690 368,874 +0.62(+29.95%)
Mar 22, 2022 2.140 2.269 2.000 2.070 64,950 -0.13(-5.91%)
Mar 21, 2022 2.250 2.260 2.050 2.200 157,809 +0.03(+1.38%)
Mar 18, 2022 2.020 2.270 1.881 2.170 123,547 +0.18(+8.79%)
Mar 17, 2022 1.850 2.060 1.837 1.995 265,392 +0.22(+12.70%)
Mar 16, 2022 1.960 1.960 1.660 1.770 432,439 -0.03(-1.67%)
Mar 15, 2022 1.790 1.880 1.780 1.800 110,896 +0.08(+4.65%)
Mar 14, 2022 1.880 1.880 1.670 1.720 38,710 -0.06(-3.37%)
Mar 11, 2022 1.970 1.980 1.750 1.780 72,594 -0.12(-6.32%)
Mar 10, 2022 2.000 2.000 1.860 1.900 25,818 -0.06(-3.06%)
Mar 09, 2022 1.980 2.050 1.900 1.960 82,911 +0.06(+3.16%)
Mar 08, 2022 1.790 2.040 1.790 1.900 100,719 +0.18(+10.47%)
Mar 07, 2022 1.760 1.907 1.720 1.720 51,732 -0.11(-6.01%)
Mar 04, 2022 1.920 2.075 1.830 1.830 52,703 -0.14(-7.20%)
Mar 03, 2022 2.230 2.230 1.830 1.972 36,812 -0.07(-3.33%)
Mar 02, 2022 2.350 2.350 1.990 2.040 38,153 +0.05(+2.63%)
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.