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 )

1.820 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 6.330 6.395 6.220 6.340 963,565 +0.02(+0.32%)
Jul 28, 2022 6.210 6.320 6.060 6.320 866,202 +0.24(+3.95%)
Jul 27, 2022 5.970 6.120 5.910 6.080 652,870 +0.18(+3.05%)
Jul 26, 2022 5.900 5.975 5.800 5.900 595,437 -0.05(-0.84%)
Jul 25, 2022 5.910 5.990 5.790 5.950 643,408 +0.09(+1.54%)
Jul 22, 2022 6.300 6.300 5.790 5.860 1,089,628 -0.44(-6.98%)
Jul 21, 2022 6.400 6.400 6.180 6.300 876,583 -0.09(-1.41%)
Jul 20, 2022 6.280 6.430 6.180 6.390 1,370,897 +0.14(+2.24%)
Jul 19, 2022 6.120 6.320 6.030 6.250 919,806 +0.22(+3.65%)
Jul 18, 2022 6.180 6.320 6.010 6.030 1,319,602 -0.03(-0.50%)
Jul 15, 2022 6.030 6.070 5.895 6.060 801,185 +0.06(+1.00%)
Jul 14, 2022 5.940 6.000 5.840 6.000 539,584 -0.01(-0.17%)
Jul 13, 2022 5.850 6.120 5.850 6.010 825,656 -0.01(-0.17%)
Jul 12, 2022 5.980 6.150 5.850 6.020 695,457 +0.12(+2.03%)
Jul 11, 2022 6.110 6.126 5.880 5.900 875,701 -0.21(-3.44%)
Jul 08, 2022 5.970 6.230 5.860 6.110 1,045,176 +0.12(+2.00%)
Jul 07, 2022 5.640 6.105 5.613 5.990 1,065,883 +0.41(+7.35%)
Jul 06, 2022 5.650 5.740 5.515 5.580 750,507 -0.06(-1.06%)
Jul 05, 2022 5.450 5.660 5.220 5.640 1,202,580 +0.13(+2.36%)
Jul 01, 2022 5.370 5.560 5.330 5.510 1,043,936 +0.13(+2.42%)
Jun 30, 2022 5.400 5.500 5.280 5.380 1,473,079 -0.10(-1.82%)
Jun 29, 2022 5.770 5.780 5.300 5.480 2,440,911 -0.27(-4.70%)
Jun 28, 2022 6.190 6.270 5.715 5.750 1,949,130 -0.41(-6.66%)
Jun 27, 2022 6.370 6.450 6.140 6.160 1,656,562 -0.11(-1.75%)
Jun 24, 2022 6.640 6.700 6.200 6.270 9,444,532 -0.31(-4.71%)
Jun 23, 2022 6.420 6.610 6.351 6.580 1,257,864 +0.17(+2.65%)
Jun 22, 2022 6.310 6.590 6.300 6.410 1,028,374 -0.04(-0.62%)
Jun 21, 2022 6.470 6.705 6.390 6.450 1,135,229 +0.20(+3.20%)
Jun 17, 2022 6.110 6.330 6.040 6.250 1,955,354 +0.18(+2.97%)
Jun 16, 2022 6.280 6.330 5.950 6.070 2,085,074 -0.32(-5.01%)
Jun 15, 2022 6.360 6.475 6.250 6.390 1,772,908 +0.08(+1.27%)
Jun 14, 2022 6.440 6.510 6.130 6.310 2,106,713 -0.08(-1.25%)
Jun 13, 2022 6.600 6.730 6.310 6.390 2,453,641 -0.51(-7.39%)
Jun 10, 2022 6.930 7.034 6.810 6.900 1,459,811 -0.15(-2.13%)
Jun 09, 2022 7.480 7.480 6.910 7.050 2,741,201 -0.41(-5.50%)
Jun 08, 2022 7.540 7.680 7.260 7.460 2,163,257 -0.05(-0.67%)
Jun 07, 2022 7.450 7.620 7.260 7.510 3,076,707 -0.01(-0.13%)
Jun 06, 2022 8.170 8.180 7.264 7.520 3,533,193 -0.14(-1.83%)
Jun 03, 2022 8.690 8.775 7.250 7.660 5,095,221 -1.26(-14.13%)
Jun 02, 2022 8.400 9.010 8.320 8.920 930,233 +0.44(+5.19%)
Jun 01, 2022 9.070 9.350 8.460 8.480 1,572,766 -0.55(-6.09%)
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%)
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.