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 (%)
Mar 28, 2024 0.0920 0.1199 0.0920 0.1199 33,491 +0.02(+19.90%)
Mar 27, 2024 0.1150 0.1150 0.1000 0.1000 24,001 -0.02(-16.60%)
Mar 26, 2024 0.0780 0.1250 0.0780 0.1199 82,977 +0.04(+43.08%)
Mar 25, 2024 0.0900 0.0940 0.0800 0.0838 57,217 +0.00(+5.67%)
Mar 22, 2024 0.0812 0.0950 0.0790 0.0793 122,235 -0.02(-16.44%)
Mar 21, 2024 0.0900 0.1000 0.0811 0.0949 131,883 -0.01(-5.01%)
Mar 20, 2024 0.0905 0.0999 0.0905 0.0999 200 +0.00(+0.00%)
Mar 19, 2024 0.0945 0.1000 0.0891 0.0999 36,444 +0.00(+0.91%)
Mar 18, 2024 0.0990 0.1000 0.0990 0.0990 50,796 +0.00(+0.00%)
Mar 15, 2024 0.0995 0.1000 0.0990 0.0990 50,587 -0.00(-0.90%)
Mar 14, 2024 0.1060 0.1060 0.0990 0.0999 138,843 -0.01(-5.75%)
Mar 13, 2024 0.1133 0.1133 0.1060 0.1060 16,906 -0.01(-7.83%)
Mar 12, 2024 0.1170 0.1170 0.1030 0.1150 49,792 -0.01(-10.85%)
Mar 11, 2024 0.1070 0.1300 0.1070 0.1290 36,661 -0.00(-0.77%)
Mar 08, 2024 0.1060 0.1300 0.1020 0.1300 64,502 +0.00(+0.00%)
Mar 07, 2024 0.1299 0.1300 0.1030 0.1300 10,986 +0.00(+0.15%)
Mar 06, 2024 0.1100 0.1300 0.1032 0.1298 39,365 -0.01(-3.78%)
Mar 05, 2024 0.1100 0.1349 0.1100 0.1349 6,300 +0.00(+0.67%)
Mar 04, 2024 0.1340 0.1340 0.1175 0.1340 5,660 +0.01(+7.72%)
Mar 01, 2024 0.1129 0.1290 0.1129 0.1244 15,005 +0.01(+9.12%)
Feb 29, 2024 0.1400 0.1400 0.1140 0.1140 13,839 -0.00(-4.20%)
Feb 28, 2024 0.1140 0.1250 0.1140 0.1190 34,410 +0.00(+3.48%)
Feb 27, 2024 0.1250 0.1300 0.1150 0.1150 26,551 +0.00(+0.88%)
Feb 26, 2024 0.1052 0.1140 0.1052 0.1140 1,904 -0.02(-12.31%)
Feb 23, 2024 0.1220 0.1400 0.1050 0.1300 48,233 +0.01(+6.12%)
Feb 22, 2024 0.1020 0.1383 0.1020 0.1225 59,002 +0.01(+6.52%)
Feb 21, 2024 0.1090 0.1385 0.1040 0.1150 29,600 +0.01(+5.50%)
Feb 20, 2024 0.1020 0.1300 0.0970 0.1090 35,143 -0.02(-15.77%)
Feb 16, 2024 0.1243 0.1294 0.1020 0.1294 120,470 +0.00(+0.31%)
Feb 15, 2024 0.1254 0.1295 0.1254 0.1290 111,912 +0.01(+5.39%)
Feb 14, 2024 0.1100 0.1330 0.1045 0.1224 41,520 +0.02(+16.57%)
Feb 13, 2024 0.1030 0.1050 0.1000 0.1050 247,279 +0.00(+1.94%)
Feb 12, 2024 0.1000 0.1100 0.0901 0.1030 79,343 -0.01(-6.36%)
Feb 09, 2024 0.1100 0.1116 0.0901 0.1100 119,421 +0.01(+10.00%)
Feb 08, 2024 0.1100 0.1100 0.1000 0.1000 238,494 -0.01(-13.04%)
Feb 07, 2024 0.1159 0.1172 0.1100 0.1150 47,952 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1150 90,888 -0.00(-1.88%)
Feb 05, 2024 0.1230 0.1400 0.1110 0.1172 28,253 -0.02(-13.12%)
Feb 02, 2024 0.1120 0.1349 0.1108 0.1349 125,000 +0.02(+19.91%)
Feb 01, 2024 0.1110 0.1200 0.1100 0.1125 33,685 +0.00(+1.35%)
Jan 31, 2024 0.1400 0.1400 0.1105 0.1110 24,592 +0.00(+0.00%)
Jan 30, 2024 0.1010 0.1400 0.1010 0.1110 60,707 -0.03(-20.71%)
Jan 29, 2024 0.1360 0.1450 0.1300 0.1400 96,983 -0.00(-3.45%)
Jan 26, 2024 0.1400 0.1600 0.1357 0.1450 169,678 +0.00(+3.57%)
Jan 25, 2024 0.1400 0.1500 0.1130 0.1400 130,023 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1400 0.0955 0.1400 157,987 +0.04(+37.52%)
Jan 23, 2024 0.1049 0.1050 0.0911 0.1018 158,003 -0.00(-3.05%)
Jan 22, 2024 0.0938 0.1090 0.0913 0.1050 181,599 +0.00(+5.00%)
Jan 19, 2024 0.0897 0.1000 0.0874 0.1000 489,883 +0.01(+12.36%)
Jan 18, 2024 0.0850 0.0900 0.0825 0.0890 281,857 +0.00(+3.49%)
Jan 17, 2024 0.0900 0.0950 0.0850 0.0860 69,727 -0.00(-4.76%)
Jan 16, 2024 0.0876 0.0950 0.0851 0.0903 99,012 +0.00(+0.44%)
Jan 12, 2024 0.0995 0.1087 0.0860 0.0899 107,777 -0.00(-0.11%)
Jan 11, 2024 0.1005 0.1089 0.0900 0.0900 120,751 -0.02(-17.36%)
Jan 10, 2024 0.0950 0.1089 0.0910 0.1089 221,485 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.0902 0.1089 126,940 -0.01(-5.30%)
Jan 08, 2024 0.1110 0.1230 0.1110 0.1150 43,590 +0.00(+0.00%)
Jan 05, 2024 0.1230 0.1230 0.1089 0.1150 114,577 -0.01(-6.50%)
Jan 04, 2024 0.1200 0.1230 0.1120 0.1230 18,204 +0.00(+0.41%)
Jan 03, 2024 0.1240 0.1250 0.1010 0.1225 109,547 -0.00(-0.65%)
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.