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 )

0.7813 +0.0313 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 2.280 2.278 2.220 2.237 13,534 -0.00(-0.14%)
Jun 29, 2022 2.300 2.300 2.000 2.240 23,373 +0.00(+0.00%)
Jun 28, 2022 2.270 2.270 1.970 2.240 17,709 +0.04(+1.82%)
Jun 27, 2022 2.120 2.200 2.090 2.200 19,279 +0.11(+5.26%)
Jun 24, 2022 2.050 2.101 1.880 2.090 10,398 +0.19(+10.08%)
Jun 23, 2022 1.800 1.930 1.798 1.899 33,845 +0.10(+5.70%)
Jun 22, 2022 1.770 1.800 1.730 1.796 23,249 +0.02(+1.11%)
Jun 21, 2022 1.710 1.875 1.600 1.776 21,617 +0.11(+6.38%)
Jun 17, 2022 1.688 1.699 1.660 1.670 8,053 +0.01(+0.36%)
Jun 16, 2022 1.670 1.700 1.640 1.664 87,675 +0.00(+0.24%)
Jun 15, 2022 1.620 1.690 1.600 1.660 33,355 +0.12(+7.79%)
Jun 14, 2022 1.530 1.600 1.480 1.540 19,798 +0.04(+2.67%)
Jun 13, 2022 1.500 1.620 1.412 1.500 23,333 -0.08(-5.06%)
Jun 10, 2022 1.650 1.680 1.580 1.580 33,748 -0.07(-4.14%)
Jun 09, 2022 1.630 1.710 1.460 1.648 44,165 +0.03(+1.74%)
Jun 08, 2022 1.550 1.705 1.540 1.620 133,413 +0.10(+6.58%)
Jun 07, 2022 1.540 1.580 1.400 1.520 55,194 +0.06(+4.38%)
Jun 06, 2022 1.530 1.540 1.410 1.456 21,636 -0.07(-4.82%)
Jun 03, 2022 1.640 1.730 1.510 1.530 118,217 +0.02(+1.32%)
Jun 02, 2022 2.100 2.120 1.510 1.510 289,628 -0.57(-27.27%)
Jun 01, 2022 2.350 2.399 2.050 2.076 215,511 -0.22(-9.73%)
May 31, 2022 2.400 2.400 2.220 2.300 42,708 -0.08(-3.36%)
May 27, 2022 2.350 2.390 2.320 2.380 35,673 +0.03(+1.49%)
May 26, 2022 2.310 2.350 2.260 2.345 65,702 +0.05(+2.06%)
May 25, 2022 2.240 2.316 2.190 2.298 34,148 +0.11(+5.10%)
May 24, 2022 2.290 2.345 2.120 2.186 57,738 -0.08(-3.69%)
May 23, 2022 2.280 2.350 2.180 2.270 130,641 +0.09(+4.13%)
May 20, 2022 2.100 2.200 2.050 2.180 39,428 +0.16(+7.92%)
May 19, 2022 1.960 2.050 1.900 2.020 45,718 +0.06(+3.06%)
May 18, 2022 1.810 1.980 1.800 1.960 37,928 +0.14(+7.69%)
May 17, 2022 1.570 1.820 1.570 1.820 53,009 +0.25(+15.92%)
May 16, 2022 1.500 1.615 1.370 1.570 107,385 +0.07(+4.78%)
May 13, 2022 1.430 1.500 1.391 1.498 59,824 +0.11(+7.80%)
May 12, 2022 1.330 1.446 1.320 1.390 37,765 +0.06(+4.51%)
May 11, 2022 1.270 1.350 1.220 1.330 8,349 +0.05(+3.91%)
May 10, 2022 1.330 1.330 1.187 1.280 44,650 +0.11(+9.40%)
May 09, 2022 1.330 1.330 1.170 1.170 41,225 -0.16(-12.03%)
May 06, 2022 1.355 1.387 1.300 1.330 30,254 -0.02(-1.48%)
May 05, 2022 1.320 1.390 1.320 1.350 15,603 -0.07(-4.93%)
May 04, 2022 1.360 1.428 1.360 1.420 7,268 +0.03(+2.16%)
May 03, 2022 1.400 1.400 1.385 1.390 5,256 -0.02(-1.42%)
May 02, 2022 1.460 1.464 1.350 1.410 21,585 -0.02(-1.40%)
Apr 29, 2022 1.400 1.456 1.400 1.430 15,244 +0.01(+0.70%)
Apr 28, 2022 1.410 1.469 1.380 1.420 34,117 -0.05(-3.40%)
Apr 27, 2022 1.460 1.480 1.460 1.470 5,590 +0.00(+0.00%)
Apr 26, 2022 1.630 1.630 1.400 1.470 10,912 -0.06(-3.92%)
Apr 25, 2022 1.510 1.570 1.510 1.530 16,794 +0.02(+1.32%)
Apr 22, 2022 1.660 1.660 1.510 1.510 4,410 -0.12(-7.36%)
Apr 21, 2022 1.700 1.700 1.510 1.630 17,444 +0.10(+6.54%)
Apr 20, 2022 1.630 1.642 1.520 1.530 5,722 +0.00(+0.00%)
Apr 19, 2022 1.520 1.578 1.520 1.530 46,453 +0.01(+0.66%)
Apr 18, 2022 1.520 1.550 1.500 1.520 38,271 +0.00(+0.00%)
Apr 14, 2022 1.570 1.643 1.520 1.520 7,837 -0.02(-1.47%)
Apr 13, 2022 1.600 1.618 1.503 1.543 6,412 -0.03(-1.74%)
Apr 12, 2022 1.700 1.747 1.530 1.570 15,965 -0.14(-8.19%)
Apr 11, 2022 1.680 1.745 1.650 1.710 204,071 -0.01(-0.58%)
Apr 08, 2022 1.710 1.780 1.690 1.720 102,699 +0.07(+4.24%)
Apr 07, 2022 1.740 1.750 1.650 1.650 17,928 -0.10(-5.44%)
Apr 06, 2022 1.760 1.820 1.690 1.745 12,356 -0.00(-0.29%)
Apr 05, 2022 1.750 1.870 1.650 1.750 64,917 +0.04(+2.34%)
Apr 04, 2022 1.670 1.730 1.600 1.710 140,410 +0.01(+0.52%)
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.