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

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

0.9750 +0.0350 (+3.72%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 03, 2024 1.020 1.050 0.9400 0.9750 169,511 +0.04(+3.72%)
May 02, 2024 1.020 1.020 0.9050 0.9400 164,761 +0.00(+0.00%)
May 01, 2024 0.8900 0.9500 0.8880 0.9400 57,710 +0.03(+3.01%)
Apr 30, 2024 1.000 1.030 0.8800 0.9125 156,269 -0.07(-6.89%)
Apr 29, 2024 1.100 1.200 0.9700 0.9800 382,517 -0.16(-14.04%)
Apr 26, 2024 1.150 1.160 1.090 1.140 111,414 +0.03(+2.70%)
Apr 25, 2024 1.090 1.150 1.060 1.110 157,845 -0.04(-3.48%)
Apr 24, 2024 1.150 1.190 1.090 1.150 244,369 -0.08(-6.50%)
Apr 23, 2024 1.010 1.240 1.010 1.230 213,731 +0.13(+11.82%)
Apr 22, 2024 1.150 1.150 1.070 1.100 125,084 +0.12(+12.24%)
Apr 19, 2024 0.8886 1.000 0.8722 0.9800 112,030 +0.09(+10.11%)
Apr 18, 2024 0.8000 0.9300 0.7900 0.8900 158,237 +0.09(+11.25%)
Apr 17, 2024 0.7800 0.8800 0.7600 0.8000 61,221 -0.02(-2.44%)
Apr 16, 2024 0.8200 0.8300 0.7601 0.8200 248,576 -0.06(-6.82%)
Apr 15, 2024 0.9500 1.050 0.8750 0.8800 162,156 -0.14(-13.73%)
Apr 12, 2024 0.9500 1.090 0.9500 1.020 152,968 +0.04(+3.55%)
Apr 11, 2024 1.100 1.140 0.9500 0.9850 194,253 -0.14(-12.05%)
Apr 10, 2024 1.110 1.170 1.090 1.120 181,059 -0.02(-2.18%)
Apr 09, 2024 1.110 1.170 1.110 1.145 160,393 -0.02(-2.14%)
Apr 08, 2024 1.300 1.310 1.120 1.170 295,090 -0.08(-6.40%)
Apr 05, 2024 1.210 1.300 1.210 1.250 41,451 -0.03(-2.34%)
Apr 04, 2024 1.310 1.370 1.260 1.280 87,600 +0.03(+2.40%)
Apr 03, 2024 1.220 1.315 1.200 1.250 137,357 +0.00(+0.00%)
Apr 02, 2024 1.260 1.300 1.180 1.250 91,454 -0.07(-5.30%)
Apr 01, 2024 1.280 1.400 1.270 1.320 136,221 -0.01(-0.75%)
Mar 28, 2024 1.310 1.425 1.300 1.330 232,450 +0.02(+1.53%)
Mar 27, 2024 1.310 1.370 1.300 1.310 134,447 +0.00(+0.00%)
Mar 26, 2024 1.370 1.420 1.300 1.310 161,356 -0.11(-7.75%)
Mar 25, 2024 1.350 1.460 1.280 1.420 187,593 +0.09(+6.77%)
Mar 22, 2024 1.350 1.450 1.260 1.330 73,850 -0.08(-5.67%)
Mar 21, 2024 1.310 1.460 1.290 1.410 54,083 +0.06(+4.44%)
Mar 20, 2024 1.200 1.390 1.200 1.350 358,094 +0.09(+7.14%)
Mar 19, 2024 1.270 1.270 1.200 1.260 72,304 -0.04(-3.08%)
Mar 18, 2024 1.300 1.450 1.280 1.300 89,578 +0.00(+0.00%)
Mar 15, 2024 1.170 1.480 1.170 1.300 477,952 +0.04(+3.17%)
Mar 14, 2024 1.290 1.310 1.110 1.260 341,929 -0.15(-10.64%)
Mar 13, 2024 1.550 1.600 1.230 1.410 540,693 -0.19(-11.88%)
Mar 12, 2024 1.720 1.750 1.570 1.600 160,702 -0.23(-12.57%)
Mar 11, 2024 1.950 2.010 1.760 1.830 361,115 -0.09(-4.69%)
Mar 08, 2024 1.910 2.000 1.771 1.920 249,894 +0.06(+3.23%)
Mar 07, 2024 1.850 1.970 1.830 1.860 271,250 +0.03(+1.64%)
Mar 06, 2024 1.680 1.830 1.670 1.830 177,692 +0.17(+10.24%)
Mar 05, 2024 1.650 1.850 1.600 1.660 197,200 -0.09(-5.14%)
Mar 04, 2024 1.730 1.870 1.730 1.750 300,330 +0.05(+2.94%)
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.