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:

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4815 0.5499 0.4815 0.5000 2,446,385 -0.01(-1.96%)
Jun 18, 2024 0.4800 0.5544 0.4755 0.5100 4,125,079 +0.03(+5.59%)
Jun 17, 2024 0.5017 0.5096 0.4700 0.4830 2,193,777 -0.03(-5.76%)
Jun 14, 2024 0.5300 0.5740 0.5010 0.5125 2,924,267 -0.02(-3.30%)
Jun 13, 2024 0.5500 0.5560 0.5201 0.5300 1,954,423 -0.01(-1.85%)
Jun 12, 2024 0.5440 0.6100 0.5253 0.5400 3,311,631 -0.00(-0.61%)
Jun 11, 2024 0.5800 0.5895 0.5200 0.5433 2,407,559 -0.03(-4.70%)
Jun 10, 2024 0.6150 0.6150 0.5650 0.5701 1,996,122 -0.03(-4.98%)
Jun 07, 2024 0.6590 0.6590 0.5848 0.6000 3,768,857 -0.05(-7.68%)
Jun 06, 2024 0.6900 0.7185 0.6393 0.6499 4,977,354 -0.07(-9.74%)
Jun 05, 2024 0.7342 0.7371 0.6800 0.7200 3,528,930 -0.00(-0.28%)
Jun 04, 2024 0.7200 0.7953 0.6800 0.7220 7,777,560 -0.01(-1.59%)
Jun 03, 2024 0.8085 0.8098 0.7100 0.7337 4,691,922 -0.04(-5.11%)
May 31, 2024 0.8551 0.8640 0.7015 0.7732 7,425,651 -0.11(-12.57%)
May 30, 2024 0.9200 0.9466 0.8701 0.8844 5,072,338 -0.08(-7.88%)
May 29, 2024 0.9120 1.075 0.8800 0.9600 14,481,176 +0.08(+9.05%)
May 28, 2024 0.9227 0.9540 0.8612 0.8803 5,233,544 -0.00(-0.34%)
May 24, 2024 0.9602 1.080 0.8612 0.8833 10,652,128 -0.15(-14.24%)
May 23, 2024 0.9400 1.300 0.8150 1.030 38,731,272 +0.02(+1.98%)
May 22, 2024 1.010 1.130 0.8150 1.010 29,344,964 -0.17(-14.41%)
May 21, 2024 5.910 6.680 0.8610 1.180 92,673,880 -13.58(-92.01%)
May 20, 2024 10.62 14.76 2.710 14.76 15,051,013 +3.96(+36.67%)
May 17, 2024 8.250 10.89 7.580 10.80 3,066,553 +3.30(+44.00%)
May 16, 2024 7.140 9.510 6.850 7.500 3,683,280 +0.53(+7.60%)
May 15, 2024 4.960 7.130 4.640 6.970 7,536,539 +0.57(+8.91%)
May 14, 2024 3.300 7.000 2.890 6.400 49,540,744 +5.21(+437.82%)
May 13, 2024 1.460 1.460 1.140 1.190 380,688 -0.06(-4.80%)
May 10, 2024 1.430 1.440 1.220 1.250 124,468 -0.17(-11.97%)
May 09, 2024 1.250 1.460 1.240 1.420 128,818 +0.18(+14.52%)
May 08, 2024 1.500 1.560 1.180 1.240 161,118 -0.15(-10.79%)
May 07, 2024 1.760 1.780 1.320 1.390 125,211 -0.38(-21.47%)
May 06, 2024 1.660 1.850 1.660 1.770 25,930 +0.11(+6.63%)
May 03, 2024 1.690 1.740 1.660 1.660 14,703 -0.04(-2.35%)
May 02, 2024 1.500 1.770 1.450 1.700 75,588 +0.20(+13.33%)
May 01, 2024 1.400 1.540 1.400 1.500 123,833 +0.06(+4.17%)
Apr 30, 2024 1.230 1.440 1.230 1.440 110,938 +0.18(+14.29%)
Apr 29, 2024 1.160 1.296 1.160 1.260 200,267 +0.07(+5.88%)
Apr 26, 2024 1.250 1.300 1.140 1.190 304,266 -0.08(-6.30%)
Apr 25, 2024 1.500 1.608 1.230 1.270 343,308 -0.14(-9.93%)
Apr 24, 2024 1.480 1.495 1.340 1.410 103,403 -0.02(-1.40%)
Apr 23, 2024 1.490 1.530 1.400 1.430 102,849 +0.00(+0.00%)
Apr 22, 2024 1.470 1.530 1.390 1.430 323,689 -0.07(-4.67%)
Apr 19, 2024 1.390 1.562 1.330 1.500 136,428 +0.16(+11.52%)
Apr 18, 2024 1.390 1.410 1.300 1.345 94,807 -0.07(-5.28%)
Apr 17, 2024 1.560 1.620 1.346 1.420 216,958 -0.13(-8.39%)
Apr 16, 2024 1.510 1.550 1.410 1.550 158,733 +0.02(+1.31%)
Apr 15, 2024 1.540 1.620 1.460 1.530 152,451 +0.06(+4.08%)
Apr 12, 2024 1.520 1.650 1.400 1.470 257,508 -0.05(-3.33%)
Apr 11, 2024 1.590 1.680 1.520 1.521 215,953 -0.13(-7.84%)
Apr 10, 2024 1.730 1.880 1.600 1.650 153,871 -0.22(-11.76%)
Apr 09, 2024 1.851 1.872 1.850 1.870 1,037 -0.04(-2.09%)
Apr 08, 2024 1.880 2.000 1.720 1.910 43,303 +0.11(+6.11%)
Apr 05, 2024 1.720 1.865 1.720 1.800 1,520 -0.06(-3.23%)
Apr 04, 2024 1.840 1.860 1.795 1.860 2,300 +0.00(+0.00%)
Apr 03, 2024 1.580 1.860 1.580 1.860 1,328 +0.10(+5.68%)
Apr 02, 2024 1.620 1.760 1.615 1.760 8,023 +0.15(+9.32%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.