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

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

2.860 -0.080 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 07, 2024 2.800 3.300 2.760 2.860 3,641,155 -0.08(-2.72%)
Jun 06, 2024 2.550 3.310 2.500 2.940 5,528,348 +0.46(+18.55%)
Jun 05, 2024 2.270 2.600 2.100 2.480 2,450,354 +0.17(+7.36%)
Jun 04, 2024 2.260 2.560 1.920 2.310 8,518,353 +0.55(+31.25%)
Jun 03, 2024 1.650 1.840 1.650 1.760 53,606 +0.04(+2.33%)
May 31, 2024 1.780 1.780 1.550 1.720 251,500 -0.03(-1.71%)
May 30, 2024 1.960 2.020 1.730 1.750 269,605 -0.25(-12.50%)
May 29, 2024 1.880 2.050 1.770 2.000 432,284 +0.12(+6.38%)
May 28, 2024 1.870 2.040 1.800 1.880 434,773 +0.02(+1.08%)
May 24, 2024 1.460 1.900 1.460 1.860 656,538 +0.37(+24.83%)
May 23, 2024 1.500 1.550 1.460 1.490 101,982 -0.06(-3.87%)
May 22, 2024 1.450 1.570 1.390 1.550 225,690 +0.05(+3.33%)
May 21, 2024 1.380 1.500 1.350 1.500 111,089 +0.11(+7.91%)
May 20, 2024 1.290 1.440 1.280 1.390 215,996 +0.07(+5.30%)
May 17, 2024 1.260 1.400 1.260 1.320 113,570 +0.02(+1.54%)
May 16, 2024 1.340 1.350 1.260 1.300 98,104 -0.05(-3.70%)
May 15, 2024 1.250 1.370 1.190 1.350 286,647 +0.16(+13.44%)
May 14, 2024 1.260 1.340 1.160 1.190 100,628 -0.07(-5.55%)
May 13, 2024 1.300 1.390 1.258 1.260 151,979 -0.02(-1.56%)
May 10, 2024 1.500 1.500 1.210 1.280 255,750 -0.06(-4.48%)
May 09, 2024 1.390 1.390 1.230 1.340 291,279 +0.14(+11.67%)
May 08, 2024 1.010 1.210 1.010 1.200 166,150 +0.06(+5.26%)
May 07, 2024 1.050 1.140 0.9950 1.140 105,239 +0.06(+5.56%)
May 06, 2024 0.9600 1.190 0.9600 1.080 125,516 +0.11(+10.77%)
May 03, 2024 1.020 1.050 0.9400 0.9750 169,511 +0.04(+3.72%)
May 02, 2024 1.020 1.020 0.9050 0.9400 164,761 +0.00(+0.00%)
May 01, 2024 0.8900 0.9500 0.8880 0.9400 57,710 +0.03(+3.01%)
Apr 30, 2024 1.000 1.030 0.8800 0.9125 156,269 -0.07(-6.89%)
Apr 29, 2024 1.100 1.200 0.9700 0.9800 382,517 -0.16(-14.04%)
Apr 26, 2024 1.150 1.160 1.090 1.140 111,414 +0.03(+2.70%)
Apr 25, 2024 1.090 1.150 1.060 1.110 157,845 -0.04(-3.48%)
Apr 24, 2024 1.150 1.190 1.090 1.150 244,369 -0.08(-6.50%)
Apr 23, 2024 1.010 1.240 1.010 1.230 213,731 +0.13(+11.82%)
Apr 22, 2024 1.150 1.150 1.070 1.100 125,084 +0.12(+12.24%)
Apr 19, 2024 0.8886 1.000 0.8722 0.9800 112,030 +0.09(+10.11%)
Apr 18, 2024 0.8000 0.9300 0.7900 0.8900 158,237 +0.09(+11.25%)
Apr 17, 2024 0.7800 0.8800 0.7600 0.8000 61,221 -0.02(-2.44%)
Apr 16, 2024 0.8200 0.8300 0.7601 0.8200 248,576 -0.06(-6.82%)
Apr 15, 2024 0.9500 1.050 0.8750 0.8800 162,156 -0.14(-13.73%)
Apr 12, 2024 0.9500 1.090 0.9500 1.020 152,968 +0.04(+3.55%)
Apr 11, 2024 1.100 1.140 0.9500 0.9850 194,253 -0.14(-12.05%)
Apr 10, 2024 1.110 1.170 1.090 1.120 181,059 -0.02(-2.18%)
Apr 09, 2024 1.110 1.170 1.110 1.145 160,393 -0.02(-2.14%)
Apr 08, 2024 1.300 1.310 1.120 1.170 295,090 -0.08(-6.40%)
Apr 05, 2024 1.210 1.300 1.210 1.250 41,451 -0.03(-2.34%)
Apr 04, 2024 1.310 1.370 1.260 1.280 87,600 +0.03(+2.40%)
Apr 03, 2024 1.220 1.315 1.200 1.250 137,357 +0.00(+0.00%)
Apr 02, 2024 1.260 1.300 1.180 1.250 91,454 -0.07(-5.30%)
Apr 01, 2024 1.280 1.400 1.270 1.320 136,221 -0.01(-0.75%)
Mar 28, 2024 1.310 1.425 1.300 1.330 232,450 +0.02(+1.53%)
Mar 27, 2024 1.310 1.370 1.300 1.310 134,447 +0.00(+0.00%)
Mar 26, 2024 1.370 1.420 1.300 1.310 161,356 -0.11(-7.75%)
Mar 25, 2024 1.350 1.460 1.280 1.420 187,593 +0.09(+6.77%)
Mar 22, 2024 1.350 1.450 1.260 1.330 73,850 -0.08(-5.67%)
Mar 21, 2024 1.310 1.460 1.290 1.410 54,083 +0.06(+4.44%)
Mar 20, 2024 1.200 1.390 1.200 1.350 358,094 +0.09(+7.14%)
Mar 19, 2024 1.270 1.270 1.200 1.260 72,304 -0.04(-3.08%)
Mar 18, 2024 1.300 1.450 1.280 1.300 89,578 +0.00(+0.00%)
Mar 15, 2024 1.170 1.480 1.170 1.300 477,952 +0.04(+3.17%)
Mar 14, 2024 1.290 1.310 1.110 1.260 341,929 -0.15(-10.64%)
Mar 13, 2024 1.550 1.600 1.230 1.410 540,693 -0.19(-11.88%)
Mar 12, 2024 1.720 1.750 1.570 1.600 160,702 -0.23(-12.57%)
Mar 11, 2024 1.950 2.010 1.760 1.830 361,115 -0.09(-4.69%)
Mar 08, 2024 1.910 2.000 1.771 1.920 249,894 +0.06(+3.23%)
Mar 07, 2024 1.850 1.970 1.830 1.860 271,250 +0.03(+1.64%)
Mar 06, 2024 1.680 1.830 1.670 1.830 177,692 +0.17(+10.24%)
Mar 05, 2024 1.650 1.850 1.600 1.660 197,200 -0.09(-5.14%)
Mar 04, 2024 1.730 1.870 1.730 1.750 300,330 +0.05(+2.94%)
Mar 01, 2024 1.900 1.900 1.630 1.700 297,063 -0.17(-9.09%)
Feb 29, 2024 1.960 1.980 1.716 1.870 454,200 +0.09(+5.06%)
Feb 28, 2024 1.730 2.046 1.610 1.780 951,928 +0.31(+21.09%)
Feb 27, 2024 1.460 1.550 1.390 1.470 330,535 +0.18(+13.95%)
Feb 26, 2024 1.160 1.440 1.160 1.290 335,476 +0.08(+6.61%)
Feb 23, 2024 1.210 1.370 1.150 1.210 131,780 -0.13(-9.70%)
Feb 22, 2024 1.310 1.430 1.270 1.340 199,105 +0.01(+0.75%)
Feb 21, 2024 1.400 1.510 1.250 1.330 178,065 -0.11(-7.64%)
Feb 20, 2024 1.580 1.650 1.430 1.440 292,423 -0.16(-10.00%)
Feb 16, 2024 1.560 1.808 1.560 1.600 239,463 -0.12(-6.98%)
Feb 15, 2024 1.710 1.840 1.610 1.720 256,554 -0.07(-3.91%)
Feb 14, 2024 1.850 1.990 1.520 1.790 481,839 -0.01(-0.56%)
Feb 13, 2024 1.890 1.890 1.731 1.800 203,155 -0.15(-7.69%)
Feb 12, 2024 1.860 2.080 1.860 1.950 499,053 +0.04(+2.09%)
Feb 09, 2024 2.000 2.020 1.850 1.910 375,052 +0.17(+9.77%)
Feb 08, 2024 1.600 1.800 1.600 1.740 247,910 +0.19(+12.26%)
Feb 07, 2024 1.590 1.700 1.536 1.550 257,927 -0.03(-1.90%)
Feb 06, 2024 1.340 1.880 1.290 1.580 572,879 +0.29(+22.57%)
Feb 05, 2024 1.250 1.350 1.250 1.289 376,112 +0.07(+5.66%)
Feb 02, 2024 1.000 1.286 1.000 1.220 407,648 +0.16(+15.12%)
Feb 01, 2024 1.120 1.200 1.010 1.060 313,181 -0.14(-11.68%)
Jan 31, 2024 1.110 1.210 1.060 1.200 716,603 +0.01(+0.84%)
Jan 30, 2024 1.120 1.250 1.120 1.190 649,867 -0.09(-7.03%)
Jan 29, 2024 1.160 1.390 1.150 1.280 1,521,411 +0.03(+2.40%)
Jan 26, 2024 0.9500 1.300 0.9500 1.250 1,337,337 +0.17(+15.74%)
Jan 25, 2024 1.100 1.200 0.8000 1.080 1,465,257 -0.12(-10.00%)
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.