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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7300 -0.1090 (-12.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 3.780 4.000 2.900 3.450 99,867,576 +2.12(+158.47%)
Feb 27, 2023 1.120 1.340 1.120 1.335 226,767 +0.22(+20.25%)
Feb 24, 2023 1.100 1.160 1.080 1.110 17,453 -0.02(-1.77%)
Feb 23, 2023 1.080 1.190 1.080 1.130 23,861 -0.01(-0.88%)
Feb 22, 2023 1.060 1.290 1.060 1.140 61,215 +0.03(+2.70%)
Feb 21, 2023 1.190 1.260 1.061 1.110 27,013 -0.07(-5.93%)
Feb 17, 2023 1.200 1.290 1.140 1.180 29,046 -0.01(-0.84%)
Feb 16, 2023 1.311 1.369 1.170 1.190 80,100 -0.16(-11.85%)
Feb 15, 2023 1.460 1.500 1.301 1.350 60,436 -0.11(-7.53%)
Feb 14, 2023 1.530 1.530 1.400 1.460 47,117 -0.04(-2.67%)
Feb 13, 2023 1.500 1.800 1.300 1.500 129,643 -0.07(-4.46%)
Feb 10, 2023 1.650 1.650 1.520 1.570 76,094 -0.18(-10.29%)
Feb 09, 2023 2.050 2.050 1.640 1.750 128,341 -0.36(-17.06%)
Feb 08, 2023 2.200 2.220 1.890 2.110 525,176 -0.16(-7.05%)
Feb 07, 2023 1.620 2.270 1.480 2.270 1,476,137 +0.39(+20.74%)
Feb 06, 2023 1.240 3.330 1.200 1.880 26,981,596 +0.70(+59.32%)
Feb 03, 2023 1.070 1.270 1.040 1.180 64,636 +0.10(+9.26%)
Feb 02, 2023 1.050 1.100 0.9600 1.080 150,328 +0.13(+13.67%)
Feb 01, 2023 0.9600 1.010 0.9301 0.9501 15,328 -0.01(-1.03%)
Jan 31, 2023 1.070 1.084 0.9084 0.9600 83,650 -0.05(-4.95%)
Jan 30, 2023 1.090 1.090 1.010 1.010 18,020 -0.03(-2.88%)
Jan 27, 2023 1.150 1.151 1.040 1.040 14,582 -0.05(-4.59%)
Jan 26, 2023 1.100 1.190 1.090 1.090 5,815 -0.03(-2.68%)
Jan 25, 2023 1.200 1.200 1.073 1.120 17,732 -0.08(-6.66%)
Jan 24, 2023 1.150 1.200 1.120 1.200 6,869 +0.08(+7.13%)
Jan 23, 2023 1.170 1.180 1.120 1.120 4,242 +0.00(+0.00%)
Jan 20, 2023 1.160 1.160 1.120 1.120 4,929 -0.03(-2.61%)
Jan 19, 2023 1.250 1.250 1.150 1.150 19,121 -0.10(-8.00%)
Jan 18, 2023 1.380 1.500 1.250 1.250 46,661 -0.05(-3.85%)
Jan 17, 2023 1.250 1.390 1.220 1.300 22,490 +0.02(+1.56%)
Jan 13, 2023 1.400 1.400 1.260 1.280 19,539 -0.11(-7.91%)
Jan 12, 2023 1.450 1.450 1.280 1.390 13,569 +0.16(+13.01%)
Jan 11, 2023 1.170 1.280 1.130 1.230 51,365 +0.08(+6.96%)
Jan 10, 2023 1.210 1.400 1.020 1.150 244,350 +0.10(+9.52%)
Jan 09, 2023 1.070 1.161 1.050 1.050 20,575 -0.03(-2.78%)
Jan 06, 2023 1.050 1.120 1.040 1.080 36,971 +0.06(+5.88%)
Jan 05, 2023 1.060 1.063 0.9999 1.020 12,974 -0.04(-3.77%)
Jan 04, 2023 1.160 1.160 0.9510 1.060 9,018 -0.04(-3.64%)
Jan 03, 2023 1.070 1.100 0.9800 1.100 10,239 +0.04(+3.77%)
Dec 30, 2022 0.9800 1.137 0.8900 1.060 146,549 +0.03(+2.91%)
Dec 29, 2022 0.9100 1.040 0.9100 1.030 38,055 -0.02(-1.90%)
Dec 28, 2022 0.9800 1.050 0.9800 1.050 31,482 +0.04(+3.96%)
Dec 27, 2022 1.010 1.060 0.9900 1.010 29,316 -0.07(-6.48%)
Dec 23, 2022 1.080 1.130 1.000 1.080 16,704 +0.00(+0.00%)
Dec 22, 2022 1.000 1.080 1.000 1.080 5,317 +0.12(+12.79%)
Dec 21, 2022 0.9500 1.150 0.9000 0.9575 36,637 +0.01(+0.79%)
Dec 20, 2022 1.010 1.030 0.7966 0.9500 15,174 -0.07(-6.86%)
Dec 19, 2022 1.050 1.190 1.020 1.020 30,063 -0.01(-0.97%)
Dec 16, 2022 1.480 1.490 1.030 1.030 58,476 -0.27(-20.77%)
Dec 15, 2022 1.250 1.380 1.250 1.300 25,101 +0.01(+0.78%)
Dec 14, 2022 1.330 1.500 1.250 1.290 57,091 -0.05(-3.73%)
Dec 13, 2022 1.680 1.953 1.230 1.340 77,709 -0.43(-24.29%)
Dec 12, 2022 1.810 1.880 1.610 1.770 45,163 +0.10(+5.99%)
Dec 09, 2022 1.900 1.900 1.620 1.670 36,992 -0.18(-9.73%)
Dec 08, 2022 2.250 2.250 1.800 1.850 34,908 -0.31(-14.35%)
Dec 07, 2022 2.130 2.175 2.040 2.160 9,826 -0.01(-0.46%)
Dec 06, 2022 2.180 2.200 2.100 2.170 29,812 -0.02(-1.14%)
Dec 05, 2022 2.230 2.235 2.100 2.195 23,172 +0.07(+3.54%)
Dec 02, 2022 2.140 2.190 2.110 2.120 20,382 -0.08(-3.64%)
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.