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

MDB Capital Holdings, LLC - Class A common (NQ: MDBH )

8.100 +0.200 (+2.53%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 7.990 8.200 7.990 8.100 4,476 +0.20(+2.53%)
Sep 05, 2024 7.800 8.000 7.662 7.900 7,241 -0.05(-0.58%)
Sep 04, 2024 7.840 7.946 7.800 7.946 5,120 -0.03(-0.43%)
Sep 03, 2024 8.000 8.100 7.870 7.980 5,251 -0.12(-1.42%)
Aug 30, 2024 7.940 8.095 7.900 8.095 4,112 -0.17(-2.12%)
Aug 29, 2024 7.950 8.270 7.640 8.270 7,592 +0.27(+3.37%)
Aug 28, 2024 8.020 8.750 8.000 8.000 9,531 -0.27(-3.21%)
Aug 27, 2024 8.481 8.481 8.000 8.265 10,106 +0.02(+0.18%)
Aug 26, 2024 8.010 8.750 8.000 8.250 11,605 +0.04(+0.53%)
Aug 23, 2024 8.350 8.350 8.050 8.207 17,317 -0.54(-6.21%)
Aug 22, 2024 8.590 8.990 8.440 8.750 9,414 +0.10(+1.16%)
Aug 21, 2024 9.060 9.060 8.300 8.650 7,147 -0.46(-5.04%)
Aug 20, 2024 9.510 9.675 9.109 9.109 4,859 -0.24(-2.58%)
Aug 19, 2024 9.670 9.670 9.350 9.350 2,245 -0.35(-3.58%)
Aug 16, 2024 9.850 9.980 9.350 9.697 4,666 -0.09(-0.91%)
Aug 15, 2024 9.570 9.890 9.570 9.786 1,930 +0.08(+0.84%)
Aug 14, 2024 9.000 9.730 9.000 9.705 8,248 +0.11(+1.10%)
Aug 13, 2024 9.510 9.910 8.970 9.600 6,630 -0.05(-0.52%)
Aug 12, 2024 9.710 9.710 9.500 9.650 3,903 -0.19(-1.93%)
Aug 09, 2024 10.00 10.00 9.701 9.840 1,058 +0.15(+1.55%)
Aug 08, 2024 9.950 10.00 9.690 9.690 2,380 -0.31(-3.10%)
Aug 07, 2024 10.11 10.11 9.810 10.000 1,370 +0.04(+0.40%)
Aug 06, 2024 10.05 10.14 9.780 9.960 11,146 -0.31(-3.05%)
Aug 05, 2024 10.32 10.50 9.950 10.27 9,210 -0.10(-0.93%)
Aug 02, 2024 9.700 10.37 9.690 10.37 7,775 +0.62(+6.36%)
Aug 01, 2024 9.750 10.54 9.740 9.750 3,048 -0.01(-0.10%)
Jul 31, 2024 11.30 11.34 9.500 9.760 31,797 -1.98(-16.86%)
Jul 30, 2024 11.74 11.74 11.31 11.74 3,913 -0.00(-0.00%)
Jul 29, 2024 11.90 11.99 11.30 11.74 17,058 -0.11(-0.93%)
Jul 26, 2024 11.29 12.00 11.27 11.85 25,243 +0.45(+3.95%)
Jul 25, 2024 11.49 11.50 10.81 11.40 54,072 +0.55(+5.07%)
Jul 24, 2024 9.830 11.40 9.510 10.85 76,665 +0.97(+9.82%)
Jul 23, 2024 10.33 10.84 9.670 9.880 13,017 -0.42(-4.08%)
Jul 22, 2024 12.00 12.00 9.510 10.30 66,376 -0.38(-3.51%)
Jul 19, 2024 7.700 11.05 7.549 10.68 126,454 +2.90(+37.21%)
Jul 18, 2024 7.550 7.780 7.550 7.780 3,074 -0.08(-0.95%)
Jul 17, 2024 7.740 8.510 7.610 7.855 10,739 +0.06(+0.74%)
Jul 16, 2024 7.450 7.880 7.450 7.797 26,414 +0.37(+5.01%)
Jul 15, 2024 7.110 7.500 7.110 7.425 16,910 +0.30(+4.28%)
Jul 12, 2024 7.210 7.500 7.120 7.120 1,801 +0.04(+0.56%)
Jul 11, 2024 7.120 7.210 7.080 7.080 5,402 -0.10(-1.39%)
Jul 10, 2024 7.070 7.460 7.070 7.180 927 +0.02(+0.28%)
Jul 09, 2024 7.100 7.245 7.100 7.160 3,783 +0.09(+1.27%)
Jul 08, 2024 7.300 7.300 7.050 7.070 7,239 -0.24(-3.28%)
Jul 05, 2024 7.310 7.310 7.310 7.310 490 +0.01(+0.14%)
Jul 03, 2024 7.300 7.300 7.300 7.300 438 -0.08(-1.02%)
Jul 02, 2024 7.375 7.500 7.310 7.375 3,066 +0.13(+1.86%)
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.