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

MKDWELL Tech Inc. - Ordinary Shares (NQ: MKDW )

1.179 +0.030 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 08, 2024 1.150 1.290 1.130 1.179 136,743 +0.03(+2.63%)
Nov 07, 2024 1.070 1.280 1.010 1.149 60,175 +0.08(+7.66%)
Nov 06, 2024 1.010 1.070 1.010 1.067 37,913 +0.05(+4.63%)
Nov 05, 2024 0.9553 1.025 0.9553 1.020 24,861 +0.03(+3.02%)
Nov 04, 2024 0.9491 1.010 0.9300 0.9900 17,065 +0.02(+2.37%)
Nov 01, 2024 0.9490 0.9800 0.9200 0.9671 10,396 +0.05(+5.12%)
Oct 31, 2024 0.9300 0.9492 0.8681 0.9200 44,269 -0.03(-3.16%)
Oct 30, 2024 0.9411 0.9750 0.9300 0.9500 7,905 -0.01(-0.94%)
Oct 29, 2024 0.9600 0.9619 0.9300 0.9590 13,571 -0.00(-0.30%)
Oct 28, 2024 0.9800 1.040 0.9100 0.9619 39,846 -0.01(-0.84%)
Oct 25, 2024 0.9300 1.019 0.9300 0.9700 10,451 +0.02(+2.11%)
Oct 24, 2024 0.9300 0.9993 0.9300 0.9500 20,199 -0.03(-3.06%)
Oct 23, 2024 0.9500 1.000 0.9500 0.9800 11,076 +0.00(+0.00%)
Oct 22, 2024 0.9900 0.9900 0.9187 0.9800 27,446 +0.03(+2.91%)
Oct 21, 2024 0.9300 0.9575 0.9100 0.9523 24,702 +0.00(+0.24%)
Oct 18, 2024 0.9900 0.9900 0.9135 0.9500 14,682 +0.00(+0.03%)
Oct 17, 2024 0.9200 1.030 0.9200 0.9497 34,621 +0.03(+3.22%)
Oct 16, 2024 0.9200 1.100 0.9090 0.9201 49,567 -0.01(-0.56%)
Oct 15, 2024 1.070 1.073 0.8216 0.9253 134,607 -0.14(-13.18%)
Oct 14, 2024 1.070 1.150 1.030 1.066 35,824 -0.01(-1.31%)
Oct 11, 2024 1.030 1.140 1.030 1.080 42,921 -0.03(-2.86%)
Oct 10, 2024 1.120 1.184 1.010 1.112 47,143 +0.00(+0.16%)
Oct 09, 2024 1.220 1.253 1.110 1.110 37,226 -0.10(-8.26%)
Oct 08, 2024 1.280 1.330 1.200 1.210 65,884 -0.05(-4.08%)
Oct 07, 2024 1.300 1.400 1.260 1.262 78,063 -0.03(-2.21%)
Oct 04, 2024 1.320 1.420 1.280 1.290 106,774 +0.03(+2.38%)
Oct 03, 2024 1.380 1.380 1.260 1.260 71,787 -0.07(-5.26%)
Oct 02, 2024 1.300 1.450 1.250 1.330 116,722 +0.00(+0.00%)
Oct 01, 2024 1.220 1.460 1.220 1.330 124,510 +0.06(+4.72%)
Sep 30, 2024 1.400 1.450 1.230 1.270 38,854 -0.04(-3.05%)
Sep 27, 2024 1.320 1.350 1.260 1.310 18,577 +0.00(+0.00%)
Sep 26, 2024 1.330 1.400 1.270 1.310 82,719 -0.09(-6.43%)
Sep 25, 2024 1.330 1.500 1.250 1.400 133,805 +0.04(+2.94%)
Sep 24, 2024 1.230 1.390 1.170 1.360 123,884 +0.06(+4.62%)
Sep 23, 2024 1.480 1.540 1.280 1.300 235,310 -0.13(-9.10%)
Sep 20, 2024 1.320 1.450 1.260 1.430 211,921 +0.15(+11.73%)
Sep 19, 2024 1.240 1.380 1.182 1.280 222,828 +0.07(+5.79%)
Sep 18, 2024 1.090 1.320 1.050 1.210 302,037 +0.09(+8.04%)
Sep 17, 2024 1.150 1.180 1.100 1.120 121,317 -0.07(-5.88%)
Sep 16, 2024 0.8800 1.190 0.8749 1.190 657,994 +0.28(+30.61%)
Sep 13, 2024 0.8410 0.9111 0.8096 0.9111 202,255 +0.06(+7.19%)
Sep 12, 2024 0.8509 0.8760 0.8326 0.8500 111,120 -0.03(-3.10%)
Sep 11, 2024 0.9200 0.9200 0.8020 0.8772 303,077 -0.07(-6.91%)
Sep 10, 2024 0.8128 0.9550 0.7802 0.9423 6,695,213 +0.07(+7.81%)
Sep 09, 2024 0.9066 0.9066 0.8501 0.8740 41,382 -0.03(-3.62%)
Sep 06, 2024 0.9500 0.9735 0.8730 0.9068 35,709 -0.03(-3.54%)
Sep 05, 2024 0.9303 0.9900 0.9303 0.9401 45,250 +0.00(+0.01%)
Sep 04, 2024 1.030 1.050 0.9000 0.9400 141,057 -0.14(-12.96%)
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.