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

Cn Energy Group Inc (NQ: CNEY )

0.7200 -0.0616 (-7.88%)
Streaming Delayed Price Updated: 3:55 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 (%)
Sep 30, 2022 2.180 2.190 2.060 2.110 18,009 -0.01(-0.47%)
Sep 29, 2022 2.170 2.170 2.080 2.120 11,979 -0.05(-2.30%)
Sep 28, 2022 2.160 2.230 2.110 2.170 30,411 +0.01(+0.46%)
Sep 27, 2022 2.220 2.279 2.020 2.160 24,424 -0.03(-1.37%)
Sep 26, 2022 2.180 2.200 2.065 2.190 13,383 +0.09(+4.29%)
Sep 23, 2022 2.180 2.220 2.030 2.100 32,792 -0.06(-2.78%)
Sep 22, 2022 2.200 2.200 2.110 2.160 6,194 -0.01(-0.46%)
Sep 21, 2022 2.200 2.280 2.110 2.170 6,673 +0.04(+1.88%)
Sep 20, 2022 2.160 2.300 2.030 2.130 39,105 -0.00(-0.22%)
Sep 19, 2022 2.105 2.135 2.105 2.135 1,971 -0.02(-0.72%)
Sep 16, 2022 2.150 2.170 2.070 2.150 5,095 +0.01(+0.25%)
Sep 15, 2022 2.100 2.200 1.955 2.145 68,918 +0.03(+1.45%)
Sep 14, 2022 2.178 2.178 2.050 2.114 18,532 -0.01(-0.28%)
Sep 13, 2022 2.190 2.199 1.860 2.120 32,548 -0.09(-4.02%)
Sep 12, 2022 2.230 2.230 2.140 2.209 12,939 +0.07(+3.40%)
Sep 09, 2022 2.170 2.170 2.070 2.136 9,512 -0.02(-1.10%)
Sep 08, 2022 2.140 2.226 2.090 2.160 12,145 +0.05(+2.19%)
Sep 07, 2022 2.150 2.250 2.045 2.114 27,182 +0.03(+1.62%)
Sep 06, 2022 2.030 2.130 2.011 2.080 13,032 +0.02(+0.97%)
Sep 02, 2022 2.090 2.090 1.980 2.060 10,502 +0.06(+3.00%)
Sep 01, 2022 2.080 2.080 2.000 2.000 11,213 -0.06(-2.68%)
Aug 31, 2022 2.140 2.140 2.020 2.055 12,540 -0.03(-1.67%)
Aug 30, 2022 2.080 2.150 2.040 2.090 26,463 -0.01(-0.34%)
Aug 29, 2022 2.150 2.150 2.030 2.097 30,035 +0.03(+1.31%)
Aug 26, 2022 2.150 2.180 2.060 2.070 16,358 -0.02(-1.17%)
Aug 25, 2022 2.150 2.150 2.050 2.094 18,627 -0.05(-2.36%)
Aug 24, 2022 2.090 2.230 2.000 2.145 42,064 +0.09(+4.31%)
Aug 23, 2022 2.080 2.080 2.040 2.056 9,769 +0.07(+3.34%)
Aug 22, 2022 2.080 2.200 1.980 1.990 11,918 -0.07(-3.40%)
Aug 19, 2022 2.300 2.305 2.000 2.060 16,280 -0.06(-2.83%)
Aug 18, 2022 2.220 2.226 2.050 2.120 21,813 -0.06(-2.75%)
Aug 17, 2022 2.140 2.268 2.106 2.180 38,715 +0.06(+2.83%)
Aug 16, 2022 2.140 2.140 2.010 2.120 12,460 +0.17(+8.72%)
Aug 15, 2022 2.100 2.266 1.950 1.950 26,482 -0.28(-12.56%)
Aug 12, 2022 2.200 2.250 2.170 2.230 13,320 +0.06(+2.76%)
Aug 11, 2022 2.180 2.234 2.060 2.170 17,200 +0.02(+0.93%)
Aug 10, 2022 2.210 2.276 2.050 2.150 20,762 -0.01(-0.29%)
Aug 09, 2022 2.470 2.470 2.050 2.156 23,326 -0.08(-3.66%)
Aug 08, 2022 2.200 2.340 2.130 2.238 18,244 +0.07(+3.13%)
Aug 05, 2022 2.710 2.746 2.150 2.170 91,267 -0.54(-19.93%)
Aug 04, 2022 2.750 2.800 2.550 2.710 7,528 +0.11(+4.09%)
Aug 03, 2022 2.730 2.740 2.541 2.603 4,192 -0.12(-4.50%)
Aug 02, 2022 2.910 2.910 2.670 2.726 32,241 -0.09(-3.33%)
Aug 01, 2022 2.690 2.830 2.610 2.820 27,039 +0.16(+6.17%)
Jul 29, 2022 2.700 2.700 2.600 2.656 19,411 -0.01(-0.38%)
Jul 28, 2022 2.760 2.760 2.590 2.666 23,307 -0.01(-0.51%)
Jul 27, 2022 2.600 2.680 2.520 2.680 25,754 +0.18(+7.20%)
Jul 26, 2022 2.450 2.580 2.450 2.500 8,656 -0.07(-2.72%)
Jul 25, 2022 2.650 2.770 2.500 2.570 24,559 +0.03(+1.18%)
Jul 22, 2022 2.690 2.780 2.410 2.540 50,073 -0.20(-7.30%)
Jul 21, 2022 2.740 2.849 2.680 2.740 56,506 +0.09(+3.40%)
Jul 20, 2022 2.550 2.650 2.490 2.650 48,286 +0.23(+9.68%)
Jul 19, 2022 2.430 2.450 2.350 2.416 45,823 +0.02(+0.75%)
Jul 18, 2022 2.390 2.420 2.295 2.398 61,959 +0.10(+4.27%)
Jul 15, 2022 2.160 2.300 2.160 2.300 14,973 +0.05(+2.22%)
Jul 14, 2022 2.300 2.339 2.176 2.250 22,162 +0.02(+0.90%)
Jul 13, 2022 2.240 2.300 2.191 2.230 26,648 +0.11(+5.38%)
Jul 12, 2022 2.365 2.365 2.010 2.116 25,095 -0.00(-0.08%)
Jul 11, 2022 2.300 2.360 2.020 2.118 37,573 -0.18(-7.76%)
Jul 08, 2022 2.350 2.350 2.270 2.296 22,699 -0.00(-0.17%)
Jul 07, 2022 2.350 2.398 2.240 2.300 29,105 +0.00(+0.00%)
Jul 06, 2022 2.300 2.400 2.250 2.300 49,257 +0.00(+0.00%)
Jul 05, 2022 2.290 2.300 2.200 2.300 9,033 +0.01(+0.44%)
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.