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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.4574 -0.0285 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 05, 2024 0.4690 0.4849 0.4494 0.4574 1,021,615 -0.03(-5.87%)
Jul 03, 2024 0.5500 0.5700 0.4700 0.4859 2,777,188 -0.10(-16.94%)
Jul 02, 2024 0.4698 0.6070 0.4620 0.5850 9,188,035 +0.13(+28.85%)
Jul 01, 2024 0.4100 0.4800 0.4100 0.4540 3,320,438 +0.04(+9.16%)
Jun 28, 2024 0.4234 0.4500 0.4026 0.4159 1,528,364 -0.01(-3.35%)
Jun 27, 2024 0.4380 0.4500 0.4254 0.4303 952,233 -0.01(-1.53%)
Jun 26, 2024 0.4600 0.4600 0.4299 0.4370 1,540,314 -0.03(-5.51%)
Jun 25, 2024 0.4700 0.4900 0.4625 0.4625 1,237,860 -0.01(-1.66%)
Jun 24, 2024 0.4802 0.5090 0.4703 0.4703 1,272,049 -0.02(-4.22%)
Jun 21, 2024 0.4965 0.5250 0.4900 0.4910 1,085,655 -0.01(-1.80%)
Jun 20, 2024 0.4815 0.5499 0.4815 0.5000 2,449,232 -0.01(-1.96%)
Jun 18, 2024 0.4800 0.5544 0.4755 0.5100 4,125,079 +0.03(+5.59%)
Jun 17, 2024 0.5017 0.5096 0.4700 0.4830 2,193,777 -0.03(-5.76%)
Jun 14, 2024 0.5300 0.5740 0.5010 0.5125 2,924,267 -0.02(-3.30%)
Jun 13, 2024 0.5500 0.5560 0.5201 0.5300 1,954,423 -0.01(-1.85%)
Jun 12, 2024 0.5440 0.6100 0.5253 0.5400 3,311,631 -0.00(-0.61%)
Jun 11, 2024 0.5800 0.5895 0.5200 0.5433 2,407,559 -0.03(-4.70%)
Jun 10, 2024 0.6150 0.6150 0.5650 0.5701 1,996,122 -0.03(-4.98%)
Jun 07, 2024 0.6590 0.6590 0.5848 0.6000 3,768,857 -0.05(-7.68%)
Jun 06, 2024 0.6900 0.7185 0.6393 0.6499 4,977,354 -0.07(-9.74%)
Jun 05, 2024 0.7342 0.7371 0.6800 0.7200 3,528,930 -0.00(-0.28%)
Jun 04, 2024 0.7200 0.7953 0.6800 0.7220 7,777,560 -0.01(-1.59%)
Jun 03, 2024 0.8085 0.8098 0.7100 0.7337 4,691,922 -0.04(-5.11%)
May 31, 2024 0.8551 0.8640 0.7015 0.7732 7,425,651 -0.11(-12.57%)
May 30, 2024 0.9200 0.9466 0.8701 0.8844 5,072,338 -0.08(-7.88%)
May 29, 2024 0.9120 1.075 0.8800 0.9600 14,481,176 +0.08(+9.05%)
May 28, 2024 0.9227 0.9540 0.8612 0.8803 5,233,544 -0.00(-0.34%)
May 24, 2024 0.9602 1.080 0.8612 0.8833 10,652,128 -0.15(-14.24%)
May 23, 2024 0.9400 1.300 0.8150 1.030 38,731,272 +0.02(+1.98%)
May 22, 2024 1.010 1.130 0.8150 1.010 29,344,964 -0.17(-14.41%)
May 21, 2024 5.910 6.680 0.8610 1.180 92,673,880 -13.58(-92.01%)
May 20, 2024 10.62 14.76 2.710 14.76 15,051,013 +3.96(+36.67%)
May 17, 2024 8.250 10.89 7.580 10.80 3,066,553 +3.30(+44.00%)
May 16, 2024 7.140 9.510 6.850 7.500 3,683,280 +0.53(+7.60%)
May 15, 2024 4.960 7.130 4.640 6.970 7,536,539 +0.57(+8.91%)
May 14, 2024 3.300 7.000 2.890 6.400 49,540,744 +5.21(+437.82%)
May 13, 2024 1.460 1.460 1.140 1.190 380,688 -0.06(-4.80%)
May 10, 2024 1.430 1.440 1.220 1.250 124,468 -0.17(-11.97%)
May 09, 2024 1.250 1.460 1.240 1.420 128,818 +0.18(+14.52%)
May 08, 2024 1.500 1.560 1.180 1.240 161,118 -0.15(-10.79%)
May 07, 2024 1.760 1.780 1.320 1.390 125,211 -0.38(-21.47%)
May 06, 2024 1.660 1.850 1.660 1.770 25,930 +0.11(+6.63%)
May 03, 2024 1.690 1.740 1.660 1.660 14,703 -0.04(-2.35%)
May 02, 2024 1.500 1.770 1.450 1.700 75,588 +0.20(+13.33%)
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.