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. - Class A Common Stock (NQ: SLDP )

1.810 -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Jun 30, 2022 5.400 5.500 5.280 5.380 1,473,079 -0.10(-1.82%)
Jun 29, 2022 5.770 5.780 5.300 5.480 2,440,911 -0.27(-4.70%)
Jun 28, 2022 6.190 6.270 5.715 5.750 1,949,130 -0.41(-6.66%)
Jun 27, 2022 6.370 6.450 6.140 6.160 1,656,562 -0.11(-1.75%)
Jun 24, 2022 6.640 6.700 6.200 6.270 9,444,532 -0.31(-4.71%)
Jun 23, 2022 6.420 6.610 6.351 6.580 1,257,864 +0.17(+2.65%)
Jun 22, 2022 6.310 6.590 6.300 6.410 1,028,374 -0.04(-0.62%)
Jun 21, 2022 6.470 6.705 6.390 6.450 1,135,229 +0.20(+3.20%)
Jun 17, 2022 6.110 6.330 6.040 6.250 1,955,354 +0.18(+2.97%)
Jun 16, 2022 6.280 6.330 5.950 6.070 2,085,074 -0.32(-5.01%)
Jun 15, 2022 6.360 6.475 6.250 6.390 1,772,908 +0.08(+1.27%)
Jun 14, 2022 6.440 6.510 6.130 6.310 2,106,713 -0.08(-1.25%)
Jun 13, 2022 6.600 6.730 6.310 6.390 2,453,641 -0.51(-7.39%)
Jun 10, 2022 6.930 7.034 6.810 6.900 1,459,811 -0.15(-2.13%)
Jun 09, 2022 7.480 7.480 6.910 7.050 2,741,201 -0.41(-5.50%)
Jun 08, 2022 7.540 7.680 7.260 7.460 2,163,257 -0.05(-0.67%)
Jun 07, 2022 7.450 7.620 7.260 7.510 3,076,707 -0.01(-0.13%)
Jun 06, 2022 8.170 8.180 7.264 7.520 3,533,193 -0.14(-1.83%)
Jun 03, 2022 8.690 8.775 7.250 7.660 5,095,221 -1.26(-14.13%)
Jun 02, 2022 8.400 9.010 8.320 8.920 930,233 +0.44(+5.19%)
Jun 01, 2022 9.070 9.350 8.460 8.480 1,572,766 -0.55(-6.09%)
May 31, 2022 8.970 9.260 8.790 9.030 2,881,292 +0.04(+0.44%)
May 27, 2022 8.880 9.400 8.880 8.990 1,506,591 +0.23(+2.63%)
May 26, 2022 8.650 9.100 8.600 8.760 925,534 +0.16(+1.86%)
May 25, 2022 8.640 8.771 8.390 8.600 675,980 +0.00(+0.00%)
May 24, 2022 8.620 9.010 8.520 8.600 1,064,360 -0.15(-1.71%)
May 23, 2022 8.670 8.830 8.400 8.750 826,110 +0.20(+2.34%)
May 20, 2022 9.180 9.200 8.203 8.550 3,339,970 -0.41(-4.58%)
May 19, 2022 8.600 9.390 8.510 8.960 1,483,404 +0.29(+3.34%)
May 18, 2022 8.200 8.850 8.150 8.670 1,309,758 +0.25(+2.97%)
May 17, 2022 7.880 8.460 7.800 8.420 1,278,435 +0.73(+9.49%)
May 16, 2022 7.780 8.170 7.449 7.690 1,019,102 -0.11(-1.41%)
May 13, 2022 7.510 8.060 7.432 7.800 1,896,420 +0.54(+7.44%)
May 12, 2022 6.500 7.510 6.361 7.260 1,773,433 +0.67(+10.17%)
May 11, 2022 6.240 7.090 6.060 6.590 1,740,562 +0.36(+5.78%)
May 10, 2022 6.950 7.080 6.090 6.230 2,201,500 -0.51(-7.57%)
May 09, 2022 7.310 7.310 6.700 6.740 1,368,862 -0.72(-9.65%)
May 06, 2022 7.810 7.810 7.230 7.460 848,013 -0.38(-4.85%)
May 05, 2022 8.080 8.125 7.630 7.840 752,186 -0.43(-5.20%)
May 04, 2022 8.140 8.305 7.735 8.270 1,095,314 +0.01(+0.12%)
May 03, 2022 8.150 8.370 8.000 8.260 837,279 +0.11(+1.35%)
May 02, 2022 8.010 8.200 7.850 8.150 947,926 +0.03(+0.37%)
Apr 29, 2022 8.220 8.580 8.090 8.120 789,934 -0.27(-3.22%)
Apr 28, 2022 8.330 8.480 7.955 8.390 740,617 +0.22(+2.69%)
Apr 27, 2022 7.900 8.250 7.860 8.170 783,355 +0.26(+3.29%)
Apr 26, 2022 8.250 8.350 7.790 7.910 864,053 -0.41(-4.93%)
Apr 25, 2022 7.810 8.330 7.770 8.320 862,956 +0.39(+4.92%)
Apr 22, 2022 7.960 8.290 7.780 7.930 819,512 -0.13(-1.61%)
Apr 21, 2022 8.500 8.690 7.945 8.060 1,036,634 -0.30(-3.59%)
Apr 20, 2022 8.280 8.425 8.090 8.360 818,347 +0.11(+1.33%)
Apr 19, 2022 8.150 8.370 7.963 8.250 956,942 +0.18(+2.23%)
Apr 18, 2022 8.870 8.870 8.035 8.070 1,440,474 -0.82(-9.22%)
Apr 14, 2022 9.250 9.260 8.760 8.890 700,185 -0.31(-3.37%)
Apr 13, 2022 8.950 9.340 8.800 9.200 1,087,615 +0.45(+5.14%)
Apr 12, 2022 8.890 9.194 8.690 8.750 985,038 -0.05(-0.57%)
Apr 11, 2022 8.660 8.980 8.500 8.800 732,287 -0.16(-1.79%)
Apr 08, 2022 9.020 9.040 8.700 8.960 853,192 -0.06(-0.67%)
Apr 07, 2022 9.270 9.500 8.600 9.020 1,567,408 -0.42(-4.45%)
Apr 06, 2022 9.340 9.570 8.940 9.440 1,769,006 -0.31(-3.18%)
Apr 05, 2022 9.880 9.990 9.440 9.750 1,325,723 -0.11(-1.12%)
Apr 04, 2022 8.860 9.910 8.760 9.860 3,096,888 +1.02(+11.54%)
Apr 01, 2022 8.740 9.000 8.590 8.840 996,541 +0.17(+1.96%)
Mar 31, 2022 8.750 8.840 8.480 8.670 1,325,145 -0.11(-1.25%)
Mar 30, 2022 9.110 9.160 8.720 8.780 4,327,942 -0.33(-3.62%)
Mar 29, 2022 9.070 9.270 8.680 9.110 1,649,607 +0.23(+2.59%)
Mar 28, 2022 9.250 9.480 8.800 8.880 1,622,417 -0.29(-3.16%)
Mar 25, 2022 9.390 9.530 8.900 9.170 1,373,123 -0.24(-2.55%)
Mar 24, 2022 9.400 9.880 9.030 9.410 2,755,940 +0.33(+3.63%)
Mar 23, 2022 8.340 9.410 8.330 9.080 3,191,667 +0.74(+8.87%)
Mar 22, 2022 8.830 9.010 8.195 8.340 2,117,884 -0.46(-5.23%)
Mar 21, 2022 8.730 8.860 8.450 8.800 1,755,727 +0.17(+1.97%)
Mar 18, 2022 8.410 9.030 8.350 8.630 8,522,743 +0.08(+0.94%)
Mar 17, 2022 8.350 8.830 8.200 8.550 1,618,362 +0.16(+1.91%)
Mar 16, 2022 7.970 8.430 7.950 8.390 1,647,965 +0.40(+5.01%)
Mar 15, 2022 7.410 8.180 7.410 7.990 1,110,388 +0.48(+6.39%)
Mar 14, 2022 7.650 7.970 7.420 7.510 972,004 -0.20(-2.59%)
Mar 11, 2022 8.090 8.145 7.480 7.710 1,060,531 -0.29(-3.63%)
Mar 10, 2022 8.230 8.480 7.910 8.000 1,367,086 +0.00(+0.00%)
Mar 09, 2022 8.100 8.358 7.921 8.000 1,649,540 +0.02(+0.25%)
Mar 08, 2022 7.230 8.210 7.050 7.980 2,225,036 +0.85(+11.92%)
Mar 07, 2022 6.780 7.500 6.780 7.130 1,935,351 +0.37(+5.47%)
Mar 04, 2022 7.060 7.240 6.640 6.760 1,434,685 -0.40(-5.59%)
Mar 03, 2022 7.520 7.520 6.860 7.160 1,109,910 -0.15(-2.05%)
Mar 02, 2022 7.480 7.590 7.150 7.310 733,007 -0.10(-1.35%)
Mar 01, 2022 7.900 7.950 7.280 7.410 819,731 -0.54(-6.79%)
Feb 28, 2022 7.430 8.110 7.400 7.950 1,201,717 +0.31(+4.06%)
Feb 25, 2022 7.330 7.840 7.400 7.640 1,322,188 +0.35(+4.80%)
Feb 24, 2022 6.360 7.350 6.270 7.290 1,192,207 +0.38(+5.50%)
Feb 23, 2022 6.980 7.240 6.810 6.910 867,833 -0.05(-0.72%)
Feb 22, 2022 7.200 7.430 6.760 6.960 1,309,680 -0.46(-6.20%)
Feb 18, 2022 7.420 0 -0.50(-6.31%)
Feb 17, 2022 8.270 8.570 7.860 7.920 911,891 -0.56(-6.60%)
Feb 16, 2022 7.990 8.550 7.986 8.480 792,664 +0.28(+3.41%)
Feb 15, 2022 7.870 8.230 7.757 8.200 1,195,305 +0.63(+8.32%)
Feb 14, 2022 7.315 7.940 7.315 7.570 855,275 +0.16(+2.16%)
Feb 11, 2022 7.820 8.150 7.270 7.410 1,345,533 -0.46(-5.84%)
Feb 10, 2022 7.600 8.490 7.381 7.870 1,897,396 -0.04(-0.51%)
Feb 09, 2022 7.130 8.060 7.112 7.910 1,897,877 +0.89(+12.68%)
Feb 08, 2022 6.290 7.060 6.220 7.020 1,699,182 +0.64(+10.03%)
Feb 07, 2022 6.620 6.840 6.320 6.380 1,286,022 -0.15(-2.30%)
Feb 04, 2022 6.030 6.580 5.927 6.530 981,404 +0.53(+8.83%)
Feb 03, 2022 6.190 5.950 6.000 1,591,400 -0.30(-4.76%)
Feb 02, 2022 6.890 6.920 6.180 6.300 1,870,073 -0.57(-8.30%)
Feb 01, 2022 6.750 6.900 6.350 6.870 1,171,176 +0.20(+3.00%)
Jan 31, 2022 6.100 6.680 6.670 1,258,968 +0.69(+11.54%)
Jan 28, 2022 6.200 6.220 5.610 5.980 2,456,441 -0.24(-3.86%)
Jan 27, 2022 6.880 6.900 6.120 6.220 1,836,574 -0.57(-8.39%)
Jan 26, 2022 7.450 7.460 6.650 6.790 2,122,061 -0.47(-6.47%)
Jan 25, 2022 6.640 7.540 6.620 7.260 1,425,541 +0.28(+4.01%)
Jan 24, 2022 7.190 7.192 6.120 6.980 3,466,936 -0.64(-8.40%)
Jan 21, 2022 7.620 7.940 7.070 7.620 2,366,458 -0.15(-1.93%)
Jan 20, 2022 7.850 8.490 7.720 7.770 1,384,197 +0.03(+0.39%)
Jan 19, 2022 8.550 8.550 7.690 7.740 2,662,479 -0.73(-8.62%)
Jan 18, 2022 8.270 8.900 7.960 8.470 2,539,090 +0.17(+2.05%)
Jan 14, 2022 8.300 0 +0.70(+9.21%)
Jan 13, 2022 8.080 8.120 7.530 7.600 2,414,610 -0.37(-4.64%)
Jan 12, 2022 8.680 8.870 7.890 7.970 2,599,663 -0.64(-7.43%)
Jan 11, 2022 7.260 8.660 7.250 8.610 3,220,221 +1.19(+16.04%)
Jan 10, 2022 7.700 7.840 7.060 7.420 3,078,184 -0.29(-3.76%)
Jan 07, 2022 8.370 8.440 7.660 7.710 2,839,517 -0.60(-7.22%)
Jan 06, 2022 8.230 8.343 7.620 8.310 2,989,085 +0.05(+0.61%)
Jan 05, 2022 9.124 9.190 8.140 8.260 2,810,788 -0.90(-9.83%)
Jan 04, 2022 9.200 9.200 8.750 9.160 1,604,083 +0.20(+2.23%)
Jan 03, 2022 8.930 9.170 8.830 8.960 1,921,411 +0.22(+2.52%)
Dec 31, 2021 9.110 9.236 8.670 8.740 3,087,547 -0.30(-3.32%)
Dec 30, 2021 8.980 9.490 8.940 9.040 2,028,790 +0.10(+1.12%)
Dec 29, 2021 9.480 9.500 8.850 8.940 3,813,289 -0.40(-4.28%)
Dec 28, 2021 10.11 10.40 9.140 9.340 2,953,711 -0.83(-8.16%)
Dec 27, 2021 10.78 10.95 10.11 10.17 1,367,049 -0.49(-4.60%)
Dec 23, 2021 10.25 10.71 9.800 10.66 1,440,016 +0.49(+4.82%)
Dec 22, 2021 9.010 10.28 8.900 10.17 2,806,247 +1.16(+12.87%)
Dec 21, 2021 9.190 9.300 8.820 9.010 1,696,825 +0.21(+2.39%)
Dec 20, 2021 9.000 9.270 8.640 8.800 2,469,971 -5.53(-38.59%)
Dec 17, 2021 9.690 14.33 9.050 14.33 2,951,798 +4.62(+47.58%)
Dec 16, 2021 9.900 11.01 9.710 9.710 3,576,745 +0.03(+0.31%)
Dec 15, 2021 10.30 10.33 9.030 9.680 3,988,124 -0.34(-3.39%)
Dec 14, 2021 9.580 10.48 9.200 10.02 3,882,337 +0.44(+4.59%)
Dec 13, 2021 11.27 11.61 9.560 9.580 6,335,169 -1.94(-16.84%)
Dec 10, 2021 13.78 13.78 10.85 11.52 5,916,549 -1.88(-14.03%)
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.