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 )

0.7020 +0.0120 (+1.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 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, 2023 2.350 2.360 2.000 2.040 2,807,719 -0.35(-14.64%)
Nov 29, 2023 2.580 2.670 2.250 2.390 3,911,944 +0.00(+0.00%)
Nov 28, 2023 2.290 2.970 2.290 2.390 14,580,914 +0.13(+5.75%)
Nov 27, 2023 2.000 2.470 1.920 2.260 6,724,606 +0.26(+13.00%)
Nov 24, 2023 2.120 2.139 1.810 2.000 3,265,723 -0.19(-8.68%)
Nov 22, 2023 2.310 2.600 2.100 2.190 10,720,324 -0.12(-5.19%)
Nov 21, 2023 2.030 2.720 1.740 2.310 39,411,612 +0.10(+4.52%)
Nov 20, 2023 1.460 2.410 1.260 2.210 142,011,056 +1.22(+123.23%)
Nov 17, 2023 1.020 1.110 0.9400 0.9900 1,794,348 -0.01(-1.00%)
Nov 16, 2023 1.000 1.140 1.000 1.000 1,653,494 -0.06(-5.66%)
Nov 15, 2023 1.010 1.160 0.9600 1.060 2,851,213 +0.00(+0.00%)
Nov 14, 2023 1.170 1.220 0.9500 1.060 5,982,797 -0.06(-5.36%)
Nov 13, 2023 1.060 1.240 1.010 1.120 8,766,786 +0.10(+9.80%)
Nov 10, 2023 0.9100 1.240 0.9100 1.020 17,167,172 +0.11(+12.09%)
Nov 09, 2023 1.240 1.350 0.8701 0.9100 17,708,590 -0.46(-33.82%)
Nov 08, 2023 1.520 1.820 1.230 1.375 87,344,144 -0.00(-0.36%)
Nov 07, 2023 0.7200 1.740 0.6420 1.380 147,514,064 +0.70(+102.94%)
Nov 06, 2023 0.4400 0.7750 0.4431 0.6800 102,875,112 +0.31(+81.62%)
Nov 03, 2023 0.3600 0.4500 0.3210 0.3744 10,515,792 -0.00(-0.13%)
Nov 02, 2023 0.2968 0.3749 0.2800 0.3749 12,659,667 +0.06(+19.51%)
Nov 01, 2023 0.3030 0.3252 0.2761 0.3137 15,325,838 +0.01(+4.01%)
Oct 31, 2023 0.2821 0.3940 0.2728 0.3016 148,981,408 +0.09(+41.46%)
Oct 30, 2023 0.2022 0.2295 0.1976 0.2132 1,881,311 -0.02(-6.86%)
Oct 27, 2023 0.2086 0.2300 0.2012 0.2289 2,321,298 +0.01(+3.72%)
Oct 26, 2023 0.1968 0.2817 0.1710 0.2207 7,380,785 +0.02(+10.35%)
Oct 25, 2023 0.2200 0.2289 0.1875 0.2000 483,127 -0.01(-6.98%)
Oct 24, 2023 0.2120 0.2299 0.2050 0.2150 746,610 -0.02(-6.52%)
Oct 23, 2023 0.2420 0.2431 0.2100 0.2300 1,425,305 -0.03(-10.33%)
Oct 20, 2023 0.2900 0.3029 0.2450 0.2565 1,805,496 -0.03(-10.00%)
Oct 19, 2023 0.2645 0.3600 0.2645 0.2850 10,654,482 +0.03(+13.10%)
Oct 18, 2023 0.2532 0.2798 0.2500 0.2520 1,472,981 -0.01(-3.45%)
Oct 17, 2023 0.2605 0.2790 0.2500 0.2610 657,438 +0.00(+0.38%)
Oct 16, 2023 0.2570 0.2790 0.2312 0.2600 411,463 -0.00(-0.80%)
Oct 13, 2023 0.2400 0.2780 0.2302 0.2621 1,080,387 +0.00(+0.81%)
Oct 12, 2023 0.3900 0.4180 0.2520 0.2600 4,752,478 -0.01(-3.24%)
Oct 11, 2023 0.3000 0.3099 0.2620 0.2687 1,668,154 -0.02(-7.31%)
Oct 10, 2023 0.2820 0.3000 0.2800 0.2899 620,634 -0.01(-2.23%)
Oct 09, 2023 0.3050 0.3100 0.2855 0.2965 42,245 -0.02(-5.75%)
Oct 06, 2023 0.3159 0.3400 0.3000 0.3146 157,453 -0.02(-4.70%)
Oct 05, 2023 0.2944 0.3448 0.2944 0.3301 65,412 +0.03(+8.19%)
Oct 04, 2023 0.3023 0.3280 0.2800 0.3051 86,944 +0.01(+1.70%)
Oct 03, 2023 0.3425 0.3490 0.3000 0.3000 142,210 -0.04(-11.76%)
Oct 02, 2023 0.3400 0.3500 0.3351 0.3400 8,332 +0.00(+0.00%)
Sep 29, 2023 0.3360 0.3690 0.3303 0.3400 104,707 +0.00(+1.19%)
Sep 28, 2023 0.3700 0.3720 0.3310 0.3360 165,880 -0.03(-8.35%)
Sep 27, 2023 0.4200 0.4200 0.3666 0.3666 48,294 -0.03(-8.12%)
Sep 26, 2023 0.3606 0.4000 0.3601 0.3990 12,624 +0.00(+0.13%)
Sep 25, 2023 0.3700 0.4100 0.3976 0.3985 139,964 +0.01(+3.51%)
Sep 22, 2023 0.3900 0.4200 0.3800 0.3850 109,828 -0.01(-1.28%)
Sep 21, 2023 0.4100 0.4100 0.3832 0.3900 29,356 +0.01(+2.36%)
Sep 20, 2023 0.4200 0.4200 0.3810 0.3810 188,553 -0.05(-10.90%)
Sep 19, 2023 0.4300 0.4400 0.4001 0.4276 139,929 -0.03(-6.02%)
Sep 18, 2023 0.4800 0.4800 0.4330 0.4550 74,873 -0.03(-7.14%)
Sep 15, 2023 0.5000 0.5100 0.4900 0.4900 112,310 -0.03(-5.77%)
Sep 14, 2023 0.4710 0.5200 0.4610 0.5200 111,658 +0.06(+13.14%)
Sep 13, 2023 0.4340 0.4700 0.4340 0.4596 81,789 +0.02(+3.42%)
Sep 12, 2023 0.4300 0.4844 0.4010 0.4444 180,815 +0.02(+5.81%)
Sep 11, 2023 0.4400 0.4400 0.4005 0.4200 57,475 -0.02(-3.89%)
Sep 08, 2023 0.4200 0.4474 0.4200 0.4370 122,775 +0.01(+1.37%)
Sep 07, 2023 0.5000 0.5097 0.3157 0.4311 791,559 -0.07(-14.63%)
Sep 06, 2023 0.5500 0.6800 0.5000 0.5050 2,665,642 -0.02(-4.70%)
Sep 05, 2023 0.5310 0.5500 0.5125 0.5299 27,684 -0.01(-1.87%)
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.