Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cdti Advanced Materials Inc (NQ: CDTI )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.6500 0.6987 0.6236 0.6522 413,279 -0.01(-2.22%)
May 30, 2018 0.7100 0.7300 0.6561 0.6670 768,916 -0.04(-6.06%)
May 29, 2018 0.7600 0.8300 0.7051 0.7100 1,013,922 -0.04(-4.70%)
May 25, 2018 0.7450 0.7450 0.7450 0 +0.03(+3.83%)
May 24, 2018 0.7500 0.8200 0.7000 0.7175 1,295,329 -0.11(-12.87%)
May 23, 2018 0.9505 0.9794 0.8100 0.8235 3,237,139 -0.20(-19.26%)
May 22, 2018 0.6208 1.520 0.6208 1.020 25,307,440 +0.40(+64.30%)
May 21, 2018 0.6700 0.6825 0.6100 0.6208 146,657 -0.05(-7.27%)
May 18, 2018 0.6638 0.6931 0.6400 0.6695 32,853 +0.01(+1.42%)
May 17, 2018 0.6400 0.7000 0.6200 0.6601 122,982 +0.02(+3.14%)
May 16, 2018 0.6300 0.6701 0.6200 0.6400 89,799 +0.01(+1.57%)
May 15, 2018 0.7000 0.7100 0.6101 0.6301 210,884 -0.02(-3.05%)
May 14, 2018 0.6800 0.6900 0.6000 0.6499 171,828 -0.02(-3.00%)
May 11, 2018 0.6800 0.6800 0.6200 0.6700 169,701 +0.02(+3.08%)
May 10, 2018 0.6100 0.6736 0.6100 0.6500 86,348 +0.02(+3.17%)
May 09, 2018 0.6100 0.6400 0.6030 0.6300 169,967 +0.02(+3.36%)
May 08, 2018 0.6500 0.6550 0.6000 0.6095 146,176 -0.04(-6.66%)
May 07, 2018 0.7000 0.7300 0.6400 0.6530 325,735 -0.03(-4.66%)
May 04, 2018 0.6200 0.6849 0.6200 0.6849 171,069 +0.06(+10.31%)
May 03, 2018 0.6200 0.6400 0.6200 0.6209 35,346 +0.00(+0.03%)
May 02, 2018 0.6300 0.6599 0.6200 0.6207 66,228 -0.02(-3.02%)
May 01, 2018 0.6400 0.6400 0.6200 0.6400 42,266 +0.02(+3.21%)
Apr 30, 2018 0.6200 0.6464 0.6200 0.6201 63,417 +0.02(+2.73%)
Apr 27, 2018 0.7000 0.7000 0.6000 0.6036 110,386 -0.06(-8.55%)
Apr 26, 2018 0.7000 0.7125 0.6501 0.6600 214,005 -0.02(-2.22%)
Apr 25, 2018 0.6844 0.6898 0.6500 0.6750 62,639 +0.01(+2.26%)
Apr 24, 2018 0.6703 0.6897 0.6500 0.6601 90,370 -0.02(-2.93%)
Apr 23, 2018 0.7100 0.7100 0.6500 0.6800 104,369 -0.03(-4.56%)
Apr 20, 2018 0.7400 0.7500 0.7010 0.7125 195,779 -0.04(-4.96%)
Apr 19, 2018 0.7810 0.8200 0.7211 0.7497 242,255 -0.04(-5.10%)
Apr 18, 2018 0.7879 0.8400 0.7520 0.7900 107,684 +0.01(+1.22%)
Apr 17, 2018 0.7700 0.8313 0.7500 0.7805 248,661 +0.00(+0.42%)
Apr 16, 2018 0.7350 0.7900 0.7200 0.7772 295,559 +0.02(+1.99%)
Apr 13, 2018 0.8014 0.8014 0.7301 0.7620 60,538 -0.03(-3.54%)
Apr 12, 2018 0.7763 0.8200 0.7500 0.7900 96,170 +0.04(+5.33%)
Apr 11, 2018 0.7800 0.8089 0.7500 0.7500 66,983 -0.06(-7.35%)
Apr 10, 2018 0.7500 0.8200 0.7301 0.8095 243,598 +0.05(+6.51%)
Apr 09, 2018 0.8330 0.8700 0.7200 0.7600 135,181 -0.07(-8.43%)
Apr 06, 2018 0.8576 0.8690 0.8201 0.8300 33,741 -0.04(-4.60%)
Apr 05, 2018 0.8083 0.9400 0.7800 0.8700 363,130 +0.05(+6.10%)
Apr 04, 2018 0.8000 0.8400 0.7501 0.8200 142,532 +0.01(+1.23%)
Apr 03, 2018 0.9000 0.9275 0.7501 0.8100 312,755 -0.19(-18.99%)
Apr 02, 2018 0.8900 0.9999 0.8900 0.9999 75,167 +0.03(+2.56%)
Mar 29, 2018 0.9749 0.9749 0.9749 0 +0.03(+2.73%)
Mar 28, 2018 1.060 1.060 0.7800 0.9490 197,075 -0.07(-6.96%)
Mar 27, 2018 1.130 1.130 0.9900 1.020 107,180 +0.01(+0.99%)
Mar 26, 2018 1.020 1.040 0.9800 1.010 143,291 +0.02(+2.02%)
Mar 23, 2018 1.090 1.100 0.9720 0.9900 244,345 -0.10(-9.17%)
Mar 22, 2018 1.070 1.130 1.070 1.090 71,684 +0.00(+0.00%)
Mar 21, 2018 1.060 1.100 1.050 1.090 80,049 +0.04(+3.81%)
Mar 20, 2018 1.100 1.140 1.050 1.050 151,604 -0.06(-5.41%)
Mar 19, 2018 1.130 1.150 1.100 1.110 89,590 -0.03(-2.63%)
Mar 16, 2018 1.180 1.180 1.120 1.140 185,276 -0.03(-2.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.