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

(OP: QIND )

0.0690 -0.0010 (-1.43%)
Streaming Delayed Price Updated: 2:34 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 (%)
May 31, 2023 0.5400 0.5500 0.4600 0.5100 134,186 -0.03(-5.56%)
May 30, 2023 0.6198 0.6198 0.4794 0.5400 212,378 -0.06(-10.74%)
May 26, 2023 0.6150 0.6199 0.6000 0.6050 25,136 -0.01(-2.40%)
May 25, 2023 0.6010 0.6300 0.6000 0.6199 69,418 +0.00(+0.23%)
May 24, 2023 0.6050 0.6185 0.6050 0.6185 28,136 +0.02(+3.08%)
May 23, 2023 0.6249 0.6295 0.5900 0.6000 53,592 +0.00(+0.00%)
May 22, 2023 0.6300 0.6300 0.5800 0.6000 57,959 +0.01(+1.18%)
May 19, 2023 0.5900 0.5960 0.5900 0.5930 38,013 -0.00(-0.55%)
May 18, 2023 0.5801 0.6170 0.5775 0.5963 131,697 -0.01(-1.84%)
May 17, 2023 0.6025 0.6100 0.5700 0.6075 41,908 +0.00(+0.76%)
May 16, 2023 0.5995 0.6100 0.5600 0.6029 167,875 +0.02(+2.97%)
May 15, 2023 0.5995 0.5995 0.5600 0.5855 16,985 +0.03(+4.55%)
May 12, 2023 0.5600 0.5900 0.5600 0.5600 70,685 -0.01(-1.20%)
May 11, 2023 0.5725 0.5850 0.5668 0.5668 81,276 +0.00(+0.00%)
May 10, 2023 0.5795 0.6200 0.5510 0.5668 75,129 +0.02(+2.96%)
May 09, 2023 0.5200 0.5750 0.5010 0.5505 209,477 +0.02(+2.90%)
May 08, 2023 0.5200 0.5500 0.5000 0.5350 65,688 +0.03(+4.90%)
May 05, 2023 0.5100 0.5300 0.5100 0.5100 21,845 +0.00(+0.00%)
May 04, 2023 0.5000 0.5300 0.4750 0.5100 106,885 +0.01(+2.00%)
May 03, 2023 0.4911 0.5300 0.4911 0.5000 164,272 +0.01(+1.83%)
May 02, 2023 0.4950 0.5100 0.4900 0.4910 18,306 -0.00(-0.81%)
May 01, 2023 0.5200 0.5200 0.4800 0.4950 27,443 -0.02(-4.79%)
Apr 28, 2023 0.5100 0.5200 0.4800 0.5199 7,003 +0.02(+3.98%)
Apr 27, 2023 0.5700 0.5700 0.4975 0.5000 79,620 -0.04(-8.07%)
Apr 26, 2023 0.5175 0.5439 0.4800 0.5439 56,218 +0.04(+7.70%)
Apr 25, 2023 0.4550 0.5050 0.4500 0.5050 74,448 +0.04(+7.45%)
Apr 24, 2023 0.5000 0.5000 0.4520 0.4700 88,716 -0.02(-4.08%)
Apr 21, 2023 0.4220 0.6000 0.4210 0.4900 178,438 +0.08(+18.50%)
Apr 20, 2023 0.5000 0.5100 0.4030 0.4135 181,050 -0.09(-17.28%)
Apr 19, 2023 0.4051 0.5100 0.3700 0.4999 300,419 +0.09(+21.93%)
Apr 18, 2023 0.5795 0.5795 0.3422 0.4100 321,182 -0.07(-15.32%)
Apr 17, 2023 0.5098 0.5397 0.4675 0.4842 57,233 -0.03(-5.98%)
Apr 14, 2023 0.5200 0.5200 0.4200 0.5150 106,527 -0.01(-1.90%)
Apr 13, 2023 0.5850 0.5850 0.4120 0.5250 152,552 -0.05(-8.02%)
Apr 12, 2023 0.6300 0.6300 0.5600 0.5708 130,977 -0.03(-4.87%)
Apr 11, 2023 0.6125 0.6200 0.5803 0.6000 69,396 -0.02(-2.44%)
Apr 10, 2023 0.6200 0.6500 0.5800 0.6150 202,767 +0.03(+4.24%)
Apr 06, 2023 0.5950 0.5950 0.5805 0.5900 35,778 +0.00(+0.48%)
Apr 05, 2023 0.5740 0.5900 0.5700 0.5872 42,494 +0.00(+0.46%)
Apr 04, 2023 0.5510 0.5990 0.5510 0.5845 85,314 +0.02(+4.00%)
Apr 03, 2023 0.6200 0.6200 0.5500 0.5620 161,183 -0.02(-3.93%)
Mar 31, 2023 0.5745 0.6200 0.5700 0.5850 91,983 +0.02(+3.12%)
Mar 30, 2023 0.5962 0.6048 0.5200 0.5673 130,974 -0.05(-7.38%)
Mar 29, 2023 0.5400 0.6590 0.5000 0.6125 321,255 +0.07(+13.43%)
Mar 28, 2023 0.4000 0.5500 0.4000 0.5400 294,018 +0.12(+28.66%)
Mar 27, 2023 0.4280 0.4280 0.3850 0.4197 133,377 -0.01(-1.94%)
Mar 24, 2023 0.4075 0.4390 0.3710 0.4280 221,415 +0.03(+7.81%)
Mar 23, 2023 0.3890 0.4000 0.3740 0.3970 96,817 +0.01(+2.06%)
Mar 22, 2023 0.3970 0.3970 0.3711 0.3890 42,797 +0.00(+0.46%)
Mar 21, 2023 0.3500 0.3900 0.3500 0.3872 223,792 -0.00(-0.46%)
Mar 20, 2023 0.3520 0.4095 0.3520 0.3890 82,779 +0.04(+10.04%)
Mar 17, 2023 0.3380 0.3940 0.3380 0.3535 212,375 +0.02(+4.59%)
Mar 16, 2023 0.3290 0.3405 0.3220 0.3380 47,350 +0.02(+5.79%)
Mar 15, 2023 0.3330 0.3590 0.3000 0.3195 262,351 -0.02(-6.03%)
Mar 14, 2023 0.3199 0.3400 0.3105 0.3400 186,348 +0.03(+7.94%)
Mar 13, 2023 0.3100 0.3400 0.2700 0.3150 220,397 +0.01(+2.51%)
Mar 10, 2023 0.2700 0.3390 0.2650 0.3073 177,750 +0.02(+7.82%)
Mar 09, 2023 0.2780 0.2890 0.2600 0.2850 183,522 +0.01(+3.67%)
Mar 08, 2023 0.2915 0.2915 0.2500 0.2749 227,189 -0.02(-5.86%)
Mar 07, 2023 0.2655 0.2990 0.2655 0.2920 189,887 +0.01(+4.32%)
Mar 06, 2023 0.3040 0.3040 0.2650 0.2799 252,405 -0.02(-7.93%)
Mar 03, 2023 0.3350 0.3625 0.2900 0.3040 134,880 -0.03(-9.25%)
Mar 02, 2023 0.3500 0.3550 0.3250 0.3350 99,261 -0.01(-4.29%)
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.