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

Cipher Mining Inc (NQ: CIFR )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 4:15 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 (%)
Nov 30, 2021 7.540 7.990 7.450 7.890 1,848,459 +0.29(+3.82%)
Nov 29, 2021 7.890 7.900 7.520 7.600 539,411 +0.10(+1.33%)
Nov 26, 2021 7.710 7.850 7.220 7.500 534,148 -0.30(-3.85%)
Nov 24, 2021 8.050 8.050 7.585 7.800 464,997 -0.21(-2.62%)
Nov 23, 2021 8.160 8.320 7.830 8.010 574,948 -0.28(-3.38%)
Nov 22, 2021 8.270 8.484 8.000 8.290 746,474 +0.06(+0.73%)
Nov 19, 2021 7.820 8.700 7.690 8.230 949,165 +0.45(+5.78%)
Nov 18, 2021 8.150 7.830 7.690 7.780 717,814 -0.37(-4.54%)
Nov 17, 2021 8.220 8.340 7.800 8.150 649,100 -0.13(-1.57%)
Nov 16, 2021 8.490 8.490 8.170 8.280 948,637 -0.40(-4.61%)
Nov 15, 2021 8.850 8.870 8.310 8.680 809,369 +0.26(+3.09%)
Nov 12, 2021 8.200 8.520 7.700 8.420 906,942 +0.25(+3.06%)
Nov 11, 2021 8.760 8.960 8.130 8.170 958,411 -0.57(-6.52%)
Nov 10, 2021 9.430 8.740 760,667 -0.57(-6.12%)
Nov 09, 2021 9.490 9.690 8.910 9.310 774,451 +0.03(+0.32%)
Nov 08, 2021 9.340 9.480 8.880 9.280 1,369,044 +0.41(+4.62%)
Nov 05, 2021 8.660 8.950 8.470 8.870 713,733 +0.36(+4.23%)
Nov 04, 2021 9.100 9.240 8.391 8.510 1,087,913 -0.42(-4.70%)
Nov 03, 2021 8.710 9.000 8.320 8.930 989,004 -0.06(-0.67%)
Nov 02, 2021 8.700 9.090 8.190 8.990 2,167,771 -0.86(-8.73%)
Nov 01, 2021 7.900 9.980 7.778 9.850 7,594,878 +1.99(+25.32%)
Oct 29, 2021 7.860 7.950 7.860 1,090,043 +0.17(+2.21%)
Oct 28, 2021 8.250 7.580 7.690 819,787 -0.21(-2.66%)
Oct 27, 2021 8.450 8.600 7.800 7.900 1,173,823 -0.86(-9.82%)
Oct 26, 2021 9.250 8.760 1,016,682 -0.16(-1.79%)
Oct 25, 2021 7.970 9.000 8.920 1,452,075 +0.92(+11.50%)
Oct 22, 2021 8.180 8.260 7.650 8.000 1,503,007 -0.31(-3.73%)
Oct 21, 2021 8.620 8.780 8.050 8.310 1,760,551 -0.42(-4.81%)
Oct 20, 2021 7.500 9.520 7.460 8.730 7,375,115 +1.28(+17.18%)
Oct 19, 2021 8.110 8.490 7.121 7.450 4,174,753 -0.45(-5.70%)
Oct 18, 2021 6.780 8.100 6.500 7.900 6,850,012 +0.91(+13.02%)
Oct 15, 2021 6.400 7.360 6.170 6.990 8,891,837 +0.92(+15.16%)
Oct 14, 2021 5.780 6.150 5.560 6.070 3,027,710 +0.54(+9.76%)
Oct 13, 2021 5.550 5.780 5.130 5.530 3,356,337 +0.12(+2.22%)
Oct 12, 2021 6.330 6.443 5.320 5.410 3,440,411 -0.73(-11.89%)
Oct 11, 2021 7.190 7.190 6.120 6.140 6,787,469 -1.75(-22.18%)
Oct 08, 2021 9.070 9.070 7.690 7.890 917,687 -1.02(-11.45%)
Oct 07, 2021 9.980 10.15 8.780 8.910 469,051 -0.95(-9.63%)
Oct 06, 2021 10.47 10.95 9.620 9.860 288,585 -0.40(-3.90%)
Oct 05, 2021 9.670 10.67 9.520 10.26 209,269 +0.59(+6.10%)
Oct 04, 2021 9.860 9.860 8.660 9.670 319,256 -0.07(-0.72%)
Oct 01, 2021 10.81 10.99 9.720 9.740 318,403 -0.60(-5.80%)
Sep 30, 2021 11.31 11.83 10.10 10.34 271,688 -0.86(-7.68%)
Sep 29, 2021 10.42 11.34 10.35 11.20 169,919 +0.87(+8.42%)
Sep 28, 2021 10.19 10.39 9.810 10.33 161,030 +0.14(+1.37%)
Sep 27, 2021 11.03 11.10 10.15 10.19 252,213 -1.06(-9.42%)
Sep 24, 2021 10.99 11.48 10.90 11.25 257,084 +0.02(+0.18%)
Sep 23, 2021 12.25 12.44 11.12 11.23 243,570 -0.90(-7.42%)
Sep 22, 2021 13.19 13.19 12.05 12.13 242,965 -0.18(-1.46%)
Sep 21, 2021 12.28 13.09 12.02 12.31 100,604 +0.00(+0.00%)
Sep 20, 2021 12.99 13.15 11.47 12.31 286,025 -1.25(-9.22%)
Sep 17, 2021 15.06 15.39 13.56 13.56 378,459 -0.96(-6.61%)
Sep 16, 2021 13.04 14.99 13.04 14.52 453,697 +1.54(+11.86%)
Sep 15, 2021 12.75 13.29 12.65 12.98 213,465 +0.43(+3.43%)
Sep 14, 2021 13.49 13.50 12.54 12.55 114,434 -0.73(-5.50%)
Sep 13, 2021 13.38 13.40 13.06 13.28 163,212 +0.08(+0.61%)
Sep 10, 2021 13.10 13.33 12.50 13.20 779,135 +0.13(+0.99%)
Sep 09, 2021 12.20 13.41 12.20 13.07 459,057 +0.90(+7.40%)
Sep 08, 2021 11.60 12.24 11.33 12.17 429,368 +0.42(+3.57%)
Sep 07, 2021 11.95 12.24 11.37 11.75 330,847 +0.26(+2.26%)
Sep 03, 2021 11.14 11.56 10.95 11.49 265,562 +0.46(+4.17%)
Sep 02, 2021 10.50 11.58 10.50 11.03 511,470 +0.63(+6.06%)
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.