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

Red Cat Holdings Inc (NQ: RCAT )

1.000 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 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 (%)
Jul 30, 2021 3.090 3.220 3.080 3.150 529,326 +0.03(+0.96%)
Jul 29, 2021 3.230 3.320 3.110 3.120 791,798 -0.18(-5.45%)
Jul 28, 2021 3.150 3.530 3.130 3.300 1,177,378 +0.10(+3.12%)
Jul 27, 2021 3.210 3.280 3.075 3.200 1,472,517 -0.07(-2.14%)
Jul 26, 2021 3.210 3.330 3.120 3.270 1,475,089 +0.05(+1.55%)
Jul 23, 2021 3.460 3.540 3.120 3.220 2,260,895 -0.31(-8.78%)
Jul 22, 2021 3.820 3.900 3.500 3.530 2,238,699 -0.30(-7.83%)
Jul 21, 2021 4.030 4.150 3.770 3.830 4,429,261 -0.32(-7.71%)
Jul 20, 2021 4.150 4.280 4.000 4.150 4,341,779 +0.05(+1.22%)
Jul 19, 2021 4.370 4.410 3.680 4.100 15,644,773 -3.00(-42.25%)
Jul 16, 2021 4.860 7.460 4.800 7.100 29,172,292 +2.08(+41.43%)
Jul 15, 2021 4.700 5.250 4.200 5.020 7,201,012 +0.14(+2.87%)
Jul 14, 2021 3.900 5.120 3.880 4.880 13,734,770 +0.12(+2.52%)
Jul 13, 2021 3.030 6.060 2.850 4.760 76,491,512 +1.79(+60.27%)
Jul 12, 2021 3.010 3.090 2.850 2.970 164,551 -0.03(-1.00%)
Jul 09, 2021 2.910 3.150 2.910 3.000 437,881 +0.00(+0.00%)
Jul 08, 2021 2.740 3.047 2.720 3.000 623,761 +0.10(+3.45%)
Jul 07, 2021 3.090 3.140 2.720 2.900 2,057,226 -0.59(-16.91%)
Jul 06, 2021 2.570 3.700 2.460 3.490 18,337,892 +0.95(+37.40%)
Jul 02, 2021 2.510 2.570 2.450 2.540 165,032 +0.03(+1.20%)
Jul 01, 2021 2.600 2.636 2.480 2.510 255,854 -0.09(-3.46%)
Jun 30, 2021 2.860 2.858 2.560 2.600 518,827 -0.25(-8.77%)
Jun 29, 2021 2.450 2.930 2.450 2.850 2,287,008 +0.34(+13.55%)
Jun 28, 2021 2.630 2.630 2.450 2.510 245,474 -0.09(-3.46%)
Jun 25, 2021 2.580 2.620 2.470 2.600 398,010 +0.03(+1.17%)
Jun 24, 2021 2.530 2.625 2.460 2.570 146,554 +0.05(+1.98%)
Jun 23, 2021 2.710 2.720 2.440 2.520 645,145 -0.14(-5.26%)
Jun 22, 2021 2.460 2.660 2.450 2.660 419,991 +0.25(+10.37%)
Jun 21, 2021 2.860 2.902 2.400 2.410 784,247 -0.39(-13.93%)
Jun 18, 2021 3.020 3.080 2.790 2.800 296,028 -0.23(-7.59%)
Jun 17, 2021 3.060 3.170 2.980 3.030 302,107 -0.12(-3.81%)
Jun 16, 2021 2.900 3.210 2.800 3.150 571,679 +0.26(+9.00%)
Jun 15, 2021 3.400 3.740 2.780 2.890 1,258,609 -0.63(-17.90%)
Jun 14, 2021 3.430 3.600 3.374 3.520 362,821 +0.12(+3.53%)
Jun 11, 2021 3.230 3.410 3.070 3.400 329,465 +0.17(+5.26%)
Jun 10, 2021 3.240 3.375 3.050 3.230 427,150 +0.04(+1.25%)
Jun 09, 2021 2.970 3.250 2.910 3.190 932,566 +0.28(+9.62%)
Jun 08, 2021 2.640 2.920 2.450 2.910 1,019,829 +0.31(+11.92%)
Jun 07, 2021 2.480 2.630 2.390 2.600 1,497,103 +0.22(+9.24%)
Jun 04, 2021 2.500 2.500 2.350 2.380 274,434 -0.11(-4.42%)
Jun 03, 2021 2.530 2.580 2.440 2.490 179,374 +0.02(+0.81%)
Jun 02, 2021 2.600 2.640 2.450 2.470 290,585 -0.11(-4.26%)
Jun 01, 2021 2.640 2.656 2.510 2.580 382,369 +0.05(+1.98%)
May 28, 2021 2.650 2.700 2.510 2.530 595,465 -0.09(-3.44%)
May 27, 2021 2.700 2.730 2.620 2.620 489,987 -0.05(-1.87%)
May 26, 2021 2.750 2.870 2.650 2.670 126,555 -0.03(-1.11%)
May 25, 2021 2.700 2.860 2.700 2.700 64,647 +0.05(+1.89%)
May 24, 2021 2.910 2.961 2.600 2.650 73,178 -0.20(-7.02%)
May 21, 2021 2.940 3.000 2.850 2.850 100,353 +0.01(+0.35%)
May 20, 2021 2.740 2.900 2.590 2.840 63,343 +0.10(+3.65%)
May 19, 2021 2.680 2.890 2.510 2.740 135,568 +0.00(+0.00%)
May 18, 2021 2.790 2.850 2.600 2.740 125,135 -0.11(-3.86%)
May 17, 2021 3.010 3.125 2.800 2.850 118,727 -0.29(-9.24%)
May 14, 2021 3.220 3.230 3.000 3.140 109,009 -0.10(-3.09%)
May 13, 2021 3.460 3.590 2.780 3.240 182,543 -0.26(-7.43%)
May 12, 2021 3.750 3.760 3.500 3.500 235,450 -0.32(-8.38%)
May 11, 2021 3.690 3.892 3.600 3.820 338,279 -0.04(-1.04%)
May 10, 2021 3.990 3.840 3.790 3.860 86,951 +0.02(+0.52%)
May 07, 2021 3.900 4.000 3.760 3.840 148,017 -0.03(-0.78%)
May 06, 2021 3.930 4.060 3.780 3.870 256,014 +0.03(+0.78%)
May 05, 2021 3.800 4.050 3.650 3.840 317,194 +0.00(+0.00%)
May 04, 2021 3.840 3.880 3.660 3.840 557,695 -0.09(-2.29%)
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.