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

(NY: AULT )

0.2791 -0.0168 (-5.68%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 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 (%)
Jul 19, 2024 0.2950 0.2959 0.2700 0.2959 1,464,286 +0.01(+2.25%)
Jul 18, 2024 0.3158 0.3165 0.2837 0.2894 1,083,014 -0.03(-10.15%)
Jul 17, 2024 0.3260 0.3275 0.3150 0.3221 870,047 -0.00(-0.31%)
Jul 16, 2024 0.3121 0.3350 0.3121 0.3231 1,463,910 +0.00(+0.97%)
Jul 15, 2024 0.2985 0.3200 0.2845 0.3200 2,461,439 +0.04(+13.27%)
Jul 12, 2024 0.2805 0.2865 0.2800 0.2825 657,802 +0.00(+0.82%)
Jul 11, 2024 0.2800 0.2846 0.2761 0.2802 723,774 +0.00(+0.68%)
Jul 10, 2024 0.2873 0.2873 0.2761 0.2783 583,820 +0.00(+0.14%)
Jul 09, 2024 0.2800 0.2840 0.2725 0.2779 698,151 -0.00(-0.18%)
Jul 08, 2024 0.2900 0.3029 0.2771 0.2784 1,426,968 -0.01(-4.10%)
Jul 05, 2024 0.2836 0.2950 0.2804 0.2903 587,317 +0.00(+1.65%)
Jul 03, 2024 0.2810 0.2900 0.2752 0.2856 584,117 +0.01(+4.42%)
Jul 02, 2024 0.2900 0.2986 0.2712 0.2735 1,600,591 -0.01(-2.57%)
Jul 01, 2024 0.2810 0.2900 0.2688 0.2807 1,210,951 -0.01(-3.14%)
Jun 28, 2024 0.2824 0.3039 0.2824 0.2898 1,067,871 +0.01(+2.55%)
Jun 27, 2024 0.3107 0.3107 0.2820 0.2826 2,162,561 -0.03(-8.34%)
Jun 26, 2024 0.3000 0.3162 0.2975 0.3083 1,079,939 +0.01(+2.77%)
Jun 25, 2024 0.3000 0.3077 0.2965 0.3000 759,585 +0.00(+0.00%)
Jun 24, 2024 0.2944 0.3274 0.2827 0.3000 1,870,052 +0.02(+5.86%)
Jun 21, 2024 0.3209 0.3227 0.2834 0.2834 1,159,405 -0.02(-7.11%)
Jun 20, 2024 0.3049 0.3444 0.3000 0.3051 2,669,464 -0.01(-1.80%)
Jun 18, 2024 0.2790 0.3186 0.2732 0.3107 2,961,444 +0.03(+12.37%)
Jun 17, 2024 0.2845 0.2937 0.2700 0.2765 1,460,454 -0.02(-7.80%)
Jun 14, 2024 0.2977 0.3030 0.2922 0.2999 938,481 +0.01(+2.71%)
Jun 13, 2024 0.3081 0.3081 0.2904 0.2920 1,185,759 -0.02(-5.23%)
Jun 12, 2024 0.3181 0.3198 0.3047 0.3081 817,925 +0.00(+0.62%)
Jun 11, 2024 0.3100 0.3174 0.3030 0.3062 861,714 -0.01(-4.31%)
Jun 10, 2024 0.3160 0.3281 0.3050 0.3200 1,006,888 +0.01(+4.23%)
Jun 07, 2024 0.3252 0.3282 0.2930 0.3070 1,751,843 -0.03(-7.75%)
Jun 06, 2024 0.3203 0.3377 0.3150 0.3328 1,753,430 -0.00(-0.21%)
Jun 05, 2024 0.3329 0.3600 0.3234 0.3335 4,141,831 -0.00(-0.21%)
Jun 04, 2024 0.3400 0.3420 0.3303 0.3342 1,209,677 -0.01(-2.79%)
Jun 03, 2024 0.3415 0.3577 0.3215 0.3438 1,768,309 +0.00(+1.15%)
May 31, 2024 0.3435 0.3689 0.3258 0.3399 3,105,646 +0.00(+1.13%)
May 30, 2024 0.3392 0.3479 0.3201 0.3361 1,448,891 +0.01(+1.85%)
May 29, 2024 0.3600 0.3610 0.3160 0.3300 2,817,347 -0.03(-8.66%)
May 28, 2024 0.3774 0.3774 0.3540 0.3613 1,872,524 -0.02(-4.16%)
May 24, 2024 0.3769 0.3850 0.3523 0.3770 2,229,096 +0.00(+0.13%)
May 23, 2024 0.3700 0.3927 0.3506 0.3765 3,431,736 +0.00(+1.05%)
May 22, 2024 0.4000 0.4203 0.3399 0.3726 12,291,879 -0.10(-20.82%)
May 21, 2024 0.5000 0.5790 0.4100 0.4706 50,137,660 +0.08(+19.93%)
May 20, 2024 0.4006 0.4133 0.3616 0.3924 6,308,695 +0.01(+1.95%)
May 17, 2024 0.3606 0.4499 0.3564 0.3849 7,029,835 +0.04(+10.25%)
May 16, 2024 0.3423 0.3940 0.3331 0.3491 5,282,327 +0.01(+3.28%)
May 15, 2024 0.3590 0.3590 0.3321 0.3380 1,156,057 -0.02(-5.85%)
May 14, 2024 0.3410 0.3590 0.3358 0.3590 1,430,113 +0.01(+3.16%)
May 13, 2024 0.3520 0.3655 0.3426 0.3480 1,144,902 -0.00(-1.14%)
May 10, 2024 0.3750 0.3750 0.3469 0.3520 739,447 -0.02(-5.38%)
May 09, 2024 0.3568 0.3740 0.3241 0.3720 968,405 +0.01(+2.99%)
May 08, 2024 0.3640 0.3712 0.3530 0.3612 1,093,810 +0.00(+0.00%)
May 07, 2024 0.3377 0.3780 0.3301 0.3612 2,667,705 +0.02(+7.02%)
May 06, 2024 0.3324 0.3398 0.3263 0.3375 940,915 +0.01(+1.50%)
May 03, 2024 0.3361 0.3361 0.3171 0.3325 1,035,755 +0.00(+0.76%)
May 02, 2024 0.2928 0.3335 0.2801 0.3300 3,585,660 +0.04(+12.94%)
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.