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

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.4400 -0.0600 (-12.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2024 0.5504 0.6899 0.5320 0.6899 5,770,220 +0.06(+9.49%)
Apr 29, 2024 0.6200 0.8661 0.5849 0.6301 157,636,784 +0.24(+61.56%)
Apr 26, 2024 0.4580 0.4580 0.3700 0.3900 393,890 -0.05(-11.36%)
Apr 25, 2024 0.4306 0.4448 0.3900 0.4400 93,762 +0.03(+8.37%)
Apr 24, 2024 0.4500 0.4500 0.3800 0.4060 184,693 -0.03(-7.92%)
Apr 23, 2024 0.4180 0.4495 0.4000 0.4409 141,606 +0.04(+9.62%)
Apr 22, 2024 0.4251 0.4800 0.3900 0.4022 365,325 -0.02(-4.51%)
Apr 19, 2024 0.4400 0.4454 0.3815 0.4212 194,770 -0.03(-6.25%)
Apr 18, 2024 0.5376 0.5497 0.4200 0.4493 270,003 -0.06(-11.94%)
Apr 17, 2024 0.5000 0.5300 0.4800 0.5102 137,516 +0.03(+5.20%)
Apr 16, 2024 0.5050 0.5050 0.4800 0.4850 214,548 +0.01(+1.15%)
Apr 15, 2024 0.4746 0.5000 0.4303 0.4795 196,971 +0.00(+0.84%)
Apr 12, 2024 0.4700 0.4772 0.4660 0.4755 104,953 +0.01(+1.82%)
Apr 11, 2024 0.5150 0.5459 0.4300 0.4670 448,475 -0.05(-10.11%)
Apr 10, 2024 0.5500 0.5500 0.4799 0.5195 383,271 -0.03(-5.51%)
Apr 09, 2024 0.5600 0.6000 0.5300 0.5498 459,625 -0.01(-1.82%)
Apr 08, 2024 0.7700 0.8044 0.5300 0.5600 6,926,895 -0.14(-19.59%)
Apr 05, 2024 0.5600 0.7200 0.5408 0.6964 274,765 +0.16(+28.82%)
Apr 04, 2024 0.5710 0.5800 0.4823 0.5406 131,565 -0.04(-7.59%)
Apr 03, 2024 0.6100 0.6105 0.5111 0.5850 116,982 -0.02(-3.78%)
Apr 02, 2024 0.6090 0.6300 0.5601 0.6080 72,316 -0.00(-0.16%)
Apr 01, 2024 0.6400 0.6490 0.5680 0.6090 139,169 -0.02(-2.72%)
Mar 28, 2024 0.6577 0.6800 0.6100 0.6260 90,314 -0.05(-7.67%)
Mar 27, 2024 0.6927 0.7300 0.6001 0.6780 150,894 -0.02(-3.28%)
Mar 26, 2024 0.7180 0.7300 0.6800 0.7010 49,294 +0.01(+1.59%)
Mar 25, 2024 0.7200 0.7300 0.6611 0.6900 126,348 -0.04(-5.48%)
Mar 22, 2024 0.7100 0.7964 0.6901 0.7300 125,857 +0.01(+1.11%)
Mar 21, 2024 0.7685 0.8100 0.6924 0.7220 305,132 -0.06(-8.06%)
Mar 20, 2024 0.8400 0.8500 0.7504 0.7853 213,066 -0.06(-6.65%)
Mar 19, 2024 0.9975 0.9975 0.8000 0.8412 352,540 -0.08(-8.57%)
Mar 18, 2024 0.9800 1.010 0.9100 0.9200 469,529 +0.01(+1.10%)
Mar 15, 2024 0.9100 0.9400 0.9100 0.9100 88,904 -0.02(-2.15%)
Mar 14, 2024 0.9400 0.9700 0.9099 0.9300 51,567 +0.02(+1.92%)
Mar 13, 2024 0.9600 0.9825 0.9099 0.9125 92,262 -0.06(-5.93%)
Mar 12, 2024 1.030 1.032 0.9458 0.9700 40,055 -0.03(-2.98%)
Mar 11, 2024 0.9550 1.020 0.9225 0.9998 143,513 +0.05(+5.24%)
Mar 08, 2024 0.9800 0.9999 0.9355 0.9500 68,423 -0.02(-2.06%)
Mar 07, 2024 0.9404 1.020 0.9376 0.9700 73,734 +0.04(+4.86%)
Mar 06, 2024 1.000 1.100 0.9150 0.9250 149,614 -0.09(-8.87%)
Mar 05, 2024 1.060 1.070 0.9700 1.015 103,388 -0.05(-4.25%)
Mar 04, 2024 1.000 1.090 0.9400 1.060 303,348 -0.03(-2.75%)
Mar 01, 2024 0.9215 1.597 0.9215 1.090 2,824,208 +0.14(+14.74%)
Feb 29, 2024 0.9700 1.030 0.9200 0.9500 77,112 +0.01(+1.39%)
Feb 28, 2024 0.9000 0.9800 0.9000 0.9370 28,759 +0.02(+2.42%)
Feb 27, 2024 0.9880 0.9880 0.9100 0.9149 118,423 -0.08(-7.59%)
Feb 26, 2024 1.040 1.070 0.9900 0.9900 102,687 -0.06(-5.71%)
Feb 23, 2024 1.060 1.100 1.020 1.050 90,823 +0.00(+0.00%)
Feb 22, 2024 1.040 1.100 1.012 1.050 59,465 -0.02(-1.87%)
Feb 21, 2024 1.100 1.130 1.010 1.070 62,350 -0.01(-0.93%)
Feb 20, 2024 1.110 1.210 1.040 1.080 183,316 -0.03(-2.70%)
Feb 16, 2024 1.110 1.120 1.010 1.110 119,478 -0.01(-0.89%)
Feb 15, 2024 1.140 1.141 1.070 1.120 89,717 -0.02(-1.75%)
Feb 14, 2024 1.200 1.240 1.090 1.140 227,306 +0.01(+0.88%)
Feb 13, 2024 0.9900 1.150 0.9400 1.130 245,615 +0.12(+11.88%)
Feb 12, 2024 1.240 1.390 0.9569 1.010 1,519,714 -0.07(-6.48%)
Feb 09, 2024 0.8500 1.090 0.8500 1.080 272,128 +0.23(+27.51%)
Feb 08, 2024 0.8500 0.8500 0.8200 0.8470 59,752 +0.01(+0.83%)
Feb 07, 2024 0.8745 0.8745 0.8000 0.8400 54,140 -0.03(-3.34%)
Feb 06, 2024 0.8053 0.8900 0.8040 0.8690 143,538 +0.10(+13.27%)
Feb 05, 2024 0.7500 0.8200 0.7453 0.7672 97,538 +0.02(+2.98%)
Feb 02, 2024 0.7500 0.7700 0.7120 0.7450 120,056 -0.02(-2.99%)
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.