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

CompoSecure, Inc. - Warrant (NQ: CMPOW )

5.170 +0.380 (+7.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 4.760 5.230 4.760 5.170 174,779 +0.38(+7.93%)
Nov 21, 2024 4.750 4.930 4.660 4.790 124,548 +0.05(+1.05%)
Nov 20, 2024 4.390 4.774 4.390 4.740 98,709 +0.12(+2.60%)
Nov 19, 2024 4.070 4.660 4.030 4.620 147,085 +0.56(+13.79%)
Nov 18, 2024 3.860 4.080 3.860 4.060 73,384 +0.43(+11.85%)
Nov 15, 2024 3.840 4.030 3.610 3.630 189,840 -0.22(-5.71%)
Nov 14, 2024 3.740 3.850 3.730 3.850 3,821 +0.15(+4.05%)
Nov 13, 2024 4.060 4.110 3.700 3.700 55,557 -0.23(-5.85%)
Nov 12, 2024 3.810 4.010 3.800 3.930 5,540 +0.11(+2.88%)
Nov 11, 2024 3.710 3.940 3.710 3.820 28,794 +0.02(+0.53%)
Nov 08, 2024 3.170 4.490 2.910 3.800 98,811 -0.96(-20.17%)
Nov 07, 2024 4.800 5.180 4.760 4.760 200,012 +0.03(+0.63%)
Nov 06, 2024 4.720 4.740 4.550 4.730 21,638 +0.15(+3.28%)
Nov 05, 2024 4.540 4.615 4.470 4.580 51,733 +0.13(+2.92%)
Nov 04, 2024 4.400 4.450 4.380 4.450 6,699 +0.09(+2.06%)
Nov 01, 2024 4.340 4.420 4.200 4.360 13,768 -0.11(-2.46%)
Oct 31, 2024 4.510 4.520 4.240 4.470 20,662 +0.03(+0.68%)
Oct 30, 2024 4.300 4.480 4.270 4.440 77,097 -0.09(-1.99%)
Oct 29, 2024 4.710 4.710 4.530 4.530 20,635 -0.18(-3.82%)
Oct 28, 2024 4.550 4.770 4.520 4.710 64,960 +0.27(+6.08%)
Oct 25, 2024 4.590 4.640 4.400 4.440 46,854 -0.06(-1.33%)
Oct 24, 2024 4.550 4.570 4.500 4.500 19,290 -0.05(-1.10%)
Oct 23, 2024 4.580 4.740 4.510 4.550 47,515 -0.15(-3.19%)
Oct 22, 2024 4.480 4.870 4.480 4.700 51,281 +0.08(+1.73%)
Oct 21, 2024 4.450 4.730 4.390 4.620 144,154 +0.25(+5.72%)
Oct 18, 2024 4.350 4.500 4.290 4.370 251,204 +0.09(+2.10%)
Oct 17, 2024 4.380 4.420 4.200 4.280 22,910 -0.07(-1.61%)
Oct 16, 2024 4.510 4.598 4.050 4.350 173,040 -0.07(-1.58%)
Oct 15, 2024 4.370 4.610 4.260 4.420 89,498 +0.19(+4.49%)
Oct 14, 2024 3.950 4.330 3.930 4.230 117,853 +0.34(+8.74%)
Oct 11, 2024 3.680 3.950 3.660 3.890 128,698 +0.21(+5.71%)
Oct 10, 2024 3.730 3.750 3.380 3.680 135,856 -0.28(-7.07%)
Oct 09, 2024 3.850 3.980 3.720 3.960 58,878 +0.09(+2.33%)
Oct 08, 2024 3.560 3.930 3.530 3.870 279,845 +0.27(+7.50%)
Oct 07, 2024 3.740 3.770 3.600 3.600 37,985 -0.15(-4.00%)
Oct 04, 2024 3.700 3.797 3.680 3.750 17,017 +0.17(+4.75%)
Oct 03, 2024 3.610 3.630 3.410 3.580 6,333 -0.14(-3.76%)
Oct 02, 2024 3.690 3.770 3.680 3.720 1,091 +0.02(+0.54%)
Oct 01, 2024 3.640 3.780 3.640 3.700 20,605 -0.07(-1.86%)
Sep 30, 2024 3.570 3.850 3.570 3.770 110,026 +0.20(+5.60%)
Sep 27, 2024 3.430 3.570 3.430 3.570 7,997 +0.34(+10.53%)
Sep 26, 2024 3.500 3.610 3.190 3.230 18,514 -0.28(-7.98%)
Sep 25, 2024 3.480 3.600 3.390 3.510 25,175 -0.09(-2.50%)
Sep 24, 2024 3.540 3.700 3.520 3.600 53,427 +0.06(+1.69%)
Sep 23, 2024 3.470 3.740 3.440 3.540 130,737 +0.16(+4.73%)
Sep 20, 2024 3.450 3.555 3.330 3.380 126,155 -0.04(-1.17%)
Sep 19, 2024 3.550 3.550 3.330 3.420 142,204 -0.03(-0.87%)
Sep 18, 2024 2.850 3.590 2.850 3.450 380,901 +0.60(+21.05%)
Sep 17, 2024 2.890 2.950 2.760 2.850 155,627 +0.00(+0.00%)
Sep 16, 2024 2.740 2.950 2.690 2.850 193,837 +0.07(+2.52%)
Sep 13, 2024 2.570 2.930 2.570 2.780 75,319 +0.18(+6.92%)
Sep 12, 2024 2.490 2.600 2.460 2.600 81,123 +0.11(+4.42%)
Sep 11, 2024 2.500 2.550 2.450 2.490 46,975 -0.05(-1.97%)
Sep 10, 2024 2.310 2.540 2.310 2.540 184,709 +0.23(+9.96%)
Sep 09, 2024 2.400 2.410 2.250 2.310 426,179 +0.01(+0.43%)
Sep 06, 2024 2.380 2.430 2.150 2.300 313,253 -0.09(-3.77%)
Sep 05, 2024 2.350 2.400 2.090 2.390 33,174 -0.01(-0.42%)
Sep 04, 2024 2.380 2.430 2.380 2.400 45,843 +0.06(+2.56%)
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.