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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7300 -0.1090 (-12.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 0.5499 0.5500 0.5401 0.5499 49,999 +0.01(+1.18%)
Aug 30, 2023 0.6000 0.6000 0.5250 0.5435 106,545 -0.04(-6.29%)
Aug 29, 2023 0.5700 0.5945 0.5511 0.5800 55,921 +0.03(+5.45%)
Aug 28, 2023 0.5300 0.5999 0.5340 0.5500 46,662 +0.01(+2.23%)
Aug 25, 2023 0.5800 0.5808 0.5360 0.5380 54,628 -0.05(-8.66%)
Aug 24, 2023 0.5710 0.6100 0.5400 0.5890 64,869 +0.01(+1.57%)
Aug 23, 2023 0.5219 0.6100 0.5151 0.5799 276,622 +0.07(+13.09%)
Aug 22, 2023 0.6000 0.6258 0.4806 0.5128 581,713 -0.09(-14.77%)
Aug 21, 2023 0.9200 0.9150 0.5800 0.6017 554,488 -0.27(-30.64%)
Aug 18, 2023 0.8710 0.9149 0.8675 0.8675 19,991 -0.01(-1.54%)
Aug 17, 2023 0.9101 0.9200 0.8501 0.8811 54,539 -0.07(-7.25%)
Aug 16, 2023 0.8975 0.9607 0.8975 0.9500 42,759 +0.01(+1.06%)
Aug 15, 2023 0.9100 0.9451 0.9000 0.9400 37,823 +0.02(+1.90%)
Aug 14, 2023 0.9900 0.9900 0.9000 0.9225 132,507 -0.08(-7.75%)
Aug 11, 2023 0.9900 1.000 0.9556 1.000 36,196 +0.00(+0.40%)
Aug 10, 2023 1.000 1.015 0.9800 0.9960 46,339 +0.02(+2.15%)
Aug 09, 2023 1.040 1.060 0.9655 0.9750 33,227 -0.03(-2.50%)
Aug 08, 2023 0.9700 1.030 0.9520 1.000 30,128 +0.03(+3.08%)
Aug 07, 2023 0.9651 1.060 0.9651 0.9701 104,570 -0.02(-2.50%)
Aug 04, 2023 1.090 1.141 0.9870 0.9950 199,012 -0.11(-9.55%)
Aug 03, 2023 1.090 1.180 1.090 1.100 93,106 -0.03(-2.65%)
Aug 02, 2023 1.230 1.300 1.130 1.130 220,874 -0.08(-6.61%)
Aug 01, 2023 1.220 1.220 1.170 1.210 46,808 +0.00(+0.00%)
Jul 31, 2023 1.131 1.230 1.120 1.210 96,149 +0.08(+7.08%)
Jul 28, 2023 1.130 1.170 1.109 1.130 95,449 -0.01(-0.88%)
Jul 27, 2023 1.150 1.165 1.100 1.140 63,692 -0.01(-0.87%)
Jul 26, 2023 1.120 1.150 1.090 1.150 58,020 +0.02(+1.77%)
Jul 25, 2023 1.100 1.140 1.090 1.130 105,045 -0.01(-0.88%)
Jul 24, 2023 1.120 1.148 1.080 1.140 64,883 +0.00(+0.00%)
Jul 21, 2023 1.140 1.160 1.080 1.140 75,818 +0.00(+0.00%)
Jul 20, 2023 1.170 1.175 1.100 1.140 93,265 -0.03(-2.56%)
Jul 19, 2023 1.180 1.180 1.146 1.170 30,883 -0.01(-0.85%)
Jul 18, 2023 1.110 1.190 1.070 1.180 257,398 +0.02(+1.72%)
Jul 17, 2023 1.060 1.180 1.060 1.160 257,273 +0.09(+8.41%)
Jul 14, 2023 1.080 1.150 1.060 1.070 51,151 -0.02(-1.83%)
Jul 13, 2023 1.100 1.150 1.000 1.090 110,386 -0.03(-2.68%)
Jul 12, 2023 1.150 1.160 1.090 1.120 72,390 -0.01(-0.88%)
Jul 11, 2023 1.100 1.130 1.080 1.130 90,992 +0.05(+4.63%)
Jul 10, 2023 1.100 1.117 1.060 1.080 62,398 -0.02(-1.82%)
Jul 07, 2023 1.100 1.180 1.072 1.100 195,561 -0.08(-6.78%)
Jul 06, 2023 1.170 1.200 1.130 1.180 43,977 +0.00(+0.00%)
Jul 05, 2023 1.240 1.240 1.160 1.180 80,273 -0.02(-1.67%)
Jul 03, 2023 1.210 1.230 1.170 1.200 24,352 +0.01(+0.84%)
Jun 30, 2023 1.200 1.220 1.163 1.190 104,352 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.200 1.200 85,641 -0.05(-4.00%)
Jun 28, 2023 1.200 1.300 1.190 1.250 252,021 +0.06(+5.28%)
Jun 27, 2023 1.230 1.230 1.120 1.187 78,126 -0.01(-1.06%)
Jun 26, 2023 1.220 1.280 1.190 1.200 77,605 -0.06(-4.76%)
Jun 23, 2023 1.300 1.330 1.200 1.260 108,360 -0.04(-3.08%)
Jun 22, 2023 1.240 1.330 1.220 1.300 96,685 +0.05(+4.00%)
Jun 21, 2023 1.330 1.330 1.170 1.250 389,405 +0.01(+0.81%)
Jun 20, 2023 1.340 1.360 1.180 1.240 266,137 -0.09(-6.77%)
Jun 16, 2023 1.360 1.390 1.330 1.330 128,643 -0.02(-1.48%)
Jun 15, 2023 1.400 1.460 1.340 1.350 184,562 -0.02(-1.46%)
Jun 14, 2023 1.410 1.550 1.370 1.370 172,677 -0.06(-4.20%)
Jun 13, 2023 1.380 1.480 1.350 1.430 175,637 +0.08(+5.93%)
Jun 12, 2023 1.360 1.440 1.350 1.350 49,010 -0.04(-2.87%)
Jun 09, 2023 1.330 1.400 1.330 1.390 58,196 +0.04(+2.96%)
Jun 08, 2023 1.390 1.390 1.310 1.350 87,610 -0.03(-2.17%)
Jun 07, 2023 1.330 1.400 1.290 1.380 94,433 +0.03(+2.22%)
Jun 06, 2023 1.400 1.450 1.270 1.350 255,828 -0.10(-6.90%)
Jun 05, 2023 1.450 1.490 1.370 1.450 131,474 +0.02(+1.40%)
Jun 02, 2023 1.450 1.460 1.380 1.430 76,369 +0.01(+0.70%)
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.