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

Solid Power, Inc. - Class A Common Stock (NQ: SLDP )

1.810 -0.020 (-1.09%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
May 31, 2022 8.970 9.260 8.790 9.030 2,881,292 +0.04(+0.44%)
May 27, 2022 8.880 9.400 8.880 8.990 1,506,591 +0.23(+2.63%)
May 26, 2022 8.650 9.100 8.600 8.760 925,534 +0.16(+1.86%)
May 25, 2022 8.640 8.771 8.390 8.600 675,980 +0.00(+0.00%)
May 24, 2022 8.620 9.010 8.520 8.600 1,064,360 -0.15(-1.71%)
May 23, 2022 8.670 8.830 8.400 8.750 826,110 +0.20(+2.34%)
May 20, 2022 9.180 9.200 8.203 8.550 3,339,970 -0.41(-4.58%)
May 19, 2022 8.600 9.390 8.510 8.960 1,483,404 +0.29(+3.34%)
May 18, 2022 8.200 8.850 8.150 8.670 1,309,758 +0.25(+2.97%)
May 17, 2022 7.880 8.460 7.800 8.420 1,278,435 +0.73(+9.49%)
May 16, 2022 7.780 8.170 7.449 7.690 1,019,102 -0.11(-1.41%)
May 13, 2022 7.510 8.060 7.432 7.800 1,896,420 +0.54(+7.44%)
May 12, 2022 6.500 7.510 6.361 7.260 1,773,433 +0.67(+10.17%)
May 11, 2022 6.240 7.090 6.060 6.590 1,740,562 +0.36(+5.78%)
May 10, 2022 6.950 7.080 6.090 6.230 2,201,500 -0.51(-7.57%)
May 09, 2022 7.310 7.310 6.700 6.740 1,368,862 -0.72(-9.65%)
May 06, 2022 7.810 7.810 7.230 7.460 848,013 -0.38(-4.85%)
May 05, 2022 8.080 8.125 7.630 7.840 752,186 -0.43(-5.20%)
May 04, 2022 8.140 8.305 7.735 8.270 1,095,314 +0.01(+0.12%)
May 03, 2022 8.150 8.370 8.000 8.260 837,279 +0.11(+1.35%)
May 02, 2022 8.010 8.200 7.850 8.150 947,926 +0.03(+0.37%)
Apr 29, 2022 8.220 8.580 8.090 8.120 789,934 -0.27(-3.22%)
Apr 28, 2022 8.330 8.480 7.955 8.390 740,617 +0.22(+2.69%)
Apr 27, 2022 7.900 8.250 7.860 8.170 783,355 +0.26(+3.29%)
Apr 26, 2022 8.250 8.350 7.790 7.910 864,053 -0.41(-4.93%)
Apr 25, 2022 7.810 8.330 7.770 8.320 862,956 +0.39(+4.92%)
Apr 22, 2022 7.960 8.290 7.780 7.930 819,512 -0.13(-1.61%)
Apr 21, 2022 8.500 8.690 7.945 8.060 1,036,634 -0.30(-3.59%)
Apr 20, 2022 8.280 8.425 8.090 8.360 818,347 +0.11(+1.33%)
Apr 19, 2022 8.150 8.370 7.963 8.250 956,942 +0.18(+2.23%)
Apr 18, 2022 8.870 8.870 8.035 8.070 1,440,474 -0.82(-9.22%)
Apr 14, 2022 9.250 9.260 8.760 8.890 700,185 -0.31(-3.37%)
Apr 13, 2022 8.950 9.340 8.800 9.200 1,087,615 +0.45(+5.14%)
Apr 12, 2022 8.890 9.194 8.690 8.750 985,038 -0.05(-0.57%)
Apr 11, 2022 8.660 8.980 8.500 8.800 732,287 -0.16(-1.79%)
Apr 08, 2022 9.020 9.040 8.700 8.960 853,192 -0.06(-0.67%)
Apr 07, 2022 9.270 9.500 8.600 9.020 1,567,408 -0.42(-4.45%)
Apr 06, 2022 9.340 9.570 8.940 9.440 1,769,006 -0.31(-3.18%)
Apr 05, 2022 9.880 9.990 9.440 9.750 1,325,723 -0.11(-1.12%)
Apr 04, 2022 8.860 9.910 8.760 9.860 3,096,888 +1.02(+11.54%)
Apr 01, 2022 8.740 9.000 8.590 8.840 996,541 +0.17(+1.96%)
Mar 31, 2022 8.750 8.840 8.480 8.670 1,325,145 -0.11(-1.25%)
Mar 30, 2022 9.110 9.160 8.720 8.780 4,327,942 -0.33(-3.62%)
Mar 29, 2022 9.070 9.270 8.680 9.110 1,649,607 +0.23(+2.59%)
Mar 28, 2022 9.250 9.480 8.800 8.880 1,622,417 -0.29(-3.16%)
Mar 25, 2022 9.390 9.530 8.900 9.170 1,373,123 -0.24(-2.55%)
Mar 24, 2022 9.400 9.880 9.030 9.410 2,755,940 +0.33(+3.63%)
Mar 23, 2022 8.340 9.410 8.330 9.080 3,191,667 +0.74(+8.87%)
Mar 22, 2022 8.830 9.010 8.195 8.340 2,117,884 -0.46(-5.23%)
Mar 21, 2022 8.730 8.860 8.450 8.800 1,755,727 +0.17(+1.97%)
Mar 18, 2022 8.410 9.030 8.350 8.630 8,522,743 +0.08(+0.94%)
Mar 17, 2022 8.350 8.830 8.200 8.550 1,618,362 +0.16(+1.91%)
Mar 16, 2022 7.970 8.430 7.950 8.390 1,647,965 +0.40(+5.01%)
Mar 15, 2022 7.410 8.180 7.410 7.990 1,110,388 +0.48(+6.39%)
Mar 14, 2022 7.650 7.970 7.420 7.510 972,004 -0.20(-2.59%)
Mar 11, 2022 8.090 8.145 7.480 7.710 1,060,531 -0.29(-3.63%)
Mar 10, 2022 8.230 8.480 7.910 8.000 1,367,086 +0.00(+0.00%)
Mar 09, 2022 8.100 8.358 7.921 8.000 1,649,540 +0.02(+0.25%)
Mar 08, 2022 7.230 8.210 7.050 7.980 2,225,036 +0.85(+11.92%)
Mar 07, 2022 6.780 7.500 6.780 7.130 1,935,351 +0.37(+5.47%)
Mar 04, 2022 7.060 7.240 6.640 6.760 1,434,685 -0.40(-5.59%)
Mar 03, 2022 7.520 7.520 6.860 7.160 1,109,910 -0.15(-2.05%)
Mar 02, 2022 7.480 7.590 7.150 7.310 733,007 -0.10(-1.35%)
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.