Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Dec 04, 2018 0.7499 0.7499 0.7499 0 -0.11(-12.50%)
Dec 03, 2018 0.7600 1.380 0.7560 0.8570 3,014,031 +0.17(+24.20%)
Nov 30, 2018 0.6600 0.7500 0.6100 0.6900 198,500 +0.01(+0.91%)
Nov 29, 2018 0.6500 0.7000 0.6000 0.6838 64,852 +0.01(+2.06%)
Nov 28, 2018 0.5400 0.6800 0.5400 0.6700 84,233 +0.07(+11.67%)
Nov 27, 2018 0.5500 0.6500 0.5300 0.6000 210,523 +0.07(+12.99%)
Nov 26, 2018 0.5300 0.6000 0.5201 0.5310 106,083 +0.00(+0.19%)
Nov 23, 2018 0.5300 0.5900 0.5300 0.5300 57,600 +0.01(+1.88%)
Nov 21, 2018 0.5202 0.5202 0.5202 0 -0.05(-8.83%)
Nov 20, 2018 0.6200 0.6200 0.5700 0.5706 110,877 -0.06(-9.43%)
Nov 19, 2018 0.6500 0.7000 0.6000 0.6300 197,651 -0.01(-1.56%)
Nov 16, 2018 0.6000 0.7300 0.5600 0.6400 461,000 +0.05(+8.47%)
Nov 15, 2018 0.5200 0.8300 0.4700 0.5900 1,180,947 -0.85(-59.03%)
Nov 14, 2018 1.450 1.570 1.400 1.440 292,104 +0.00(+0.00%)
Nov 13, 2018 1.400 1.445 1.400 1.440 15,400 +0.03(+2.13%)
Nov 12, 2018 1.440 1.480 1.402 1.410 41,769 -0.05(-3.42%)
Nov 09, 2018 1.470 1.470 1.420 1.460 36,200 -0.05(-3.31%)
Nov 08, 2018 1.550 1.550 1.401 1.510 46,275 +0.03(+2.02%)
Nov 07, 2018 1.423 1.565 1.410 1.480 118,092 +0.05(+3.50%)
Nov 06, 2018 1.410 1.490 1.410 1.430 109,369 +0.02(+1.42%)
Nov 05, 2018 1.390 1.450 1.370 1.410 27,345 +0.01(+0.71%)
Nov 02, 2018 1.400 1.440 1.360 1.400 40,100 -0.04(-2.46%)
Nov 01, 2018 1.316 1.550 1.316 1.435 111,658 +0.08(+5.54%)
Oct 31, 2018 1.310 1.452 1.310 1.360 51,237 +0.05(+3.82%)
Oct 30, 2018 1.300 1.400 1.300 1.310 55,389 +0.00(+0.00%)
Oct 29, 2018 1.350 1.610 1.300 1.310 347,200 +0.00(+0.00%)
Oct 26, 2018 1.280 1.430 1.260 1.310 26,000 +0.03(+2.34%)
Oct 25, 2018 1.320 1.350 1.200 1.280 82,362 -0.07(-5.19%)
Oct 24, 2018 1.380 1.463 1.310 1.350 92,667 -0.03(-2.17%)
Oct 23, 2018 1.390 1.450 1.300 1.380 98,036 -0.02(-1.43%)
Oct 22, 2018 1.600 1.600 1.210 1.400 308,916 -0.20(-12.50%)
Oct 19, 2018 1.710 1.710 1.550 1.600 189,300 -0.11(-6.43%)
Oct 18, 2018 2.400 2.400 1.520 1.710 1,209,344 -0.52(-23.32%)
Oct 17, 2018 1.470 2.440 1.400 2.230 1,479,414 +0.73(+48.67%)
Oct 16, 2018 1.410 1.580 1.360 1.500 43,152 +0.10(+7.14%)
Oct 15, 2018 1.480 1.540 1.400 1.400 84,647 -0.10(-6.67%)
Oct 12, 2018 1.400 1.560 1.330 1.500 143,800 +0.14(+10.29%)
Oct 11, 2018 1.350 1.523 1.330 1.360 56,046 +0.00(+0.00%)
Oct 10, 2018 1.560 1.650 1.260 1.360 70,189 -0.14(-9.33%)
Oct 09, 2018 1.530 1.650 1.500 1.500 96,790 -0.16(-9.64%)
Oct 08, 2018 1.640 1.720 1.500 1.660 195,700 +0.01(+0.61%)
Oct 05, 2018 1.760 1.760 1.570 1.650 61,400 -0.12(-6.78%)
Oct 04, 2018 1.810 1.840 1.730 1.770 33,561 -0.04(-2.02%)
Oct 03, 2018 1.720 1.880 1.710 1.806 40,991 +0.08(+4.42%)
Oct 02, 2018 1.840 1.870 1.670 1.730 89,375 -0.15(-7.98%)
Oct 01, 2018 1.960 1.980 1.823 1.880 53,036 -0.03(-1.57%)
Sep 28, 2018 2.180 2.190 1.870 1.910 275,100 -0.32(-14.35%)
Sep 27, 2018 2.800 2.800 2.210 2.230 679,362 -0.57(-20.36%)
Sep 26, 2018 1.920 2.800 1.800 2.800 682,752 +0.90(+47.37%)
Sep 25, 2018 2.200 2.490 1.808 1.900 405,061 -0.20(-9.52%)
Sep 24, 2018 1.500 2.600 1.500 2.100 500,761 +1.76(+517.65%)
Sep 21, 2018 0.3200 0.3500 0.3200 0.3400 187,100 -0.01(-1.99%)
Sep 20, 2018 0.3450 0.3482 0.3101 0.3469 102,426 -0.01(-2.28%)
Sep 19, 2018 0.3200 0.3650 0.3200 0.3550 78,397 +0.03(+10.94%)
Sep 18, 2018 0.3210 0.3320 0.3200 0.3200 41,347 +0.00(+0.00%)
Sep 17, 2018 0.3400 0.3400 0.3100 0.3200 149,320 -0.01(-3.03%)
Sep 14, 2018 0.3400 0.3400 0.3000 0.3300 198,100 -0.00(-0.75%)
Sep 13, 2018 0.3516 0.3800 0.3300 0.3325 70,130 -0.02(-6.55%)
Sep 12, 2018 0.3461 0.3976 0.3410 0.3558 347,229 +0.02(+4.65%)
Sep 11, 2018 0.3300 0.3700 0.3200 0.3400 471,573 +0.01(+1.49%)
Sep 10, 2018 0.3591 0.3608 0.3299 0.3350 75,862 -0.01(-2.05%)
Sep 07, 2018 0.3450 0.3500 0.3300 0.3420 74,000 -0.01(-2.26%)
Sep 06, 2018 0.3500 0.3700 0.3299 0.3499 118,071 +0.00(+0.95%)
Sep 05, 2018 0.3752 0.3819 0.3300 0.3466 136,315 -0.03(-8.77%)
Sep 04, 2018 0.3800 0.3871 0.3700 0.3799 64,528 -0.00(-0.03%)
Aug 31, 2018 0.3800 0.3800 0.3800 0 -0.01(-1.73%)
Aug 30, 2018 0.3800 0.4000 0.3800 0.3867 54,142 +0.01(+1.74%)
Aug 29, 2018 0.3883 0.4100 0.3800 0.3801 145,193 -0.01(-2.51%)
Aug 28, 2018 0.4125 0.4125 0.3800 0.3899 195,678 -0.01(-2.52%)
Aug 27, 2018 0.3950 0.4274 0.3950 0.4000 205,681 +0.01(+2.56%)
Aug 24, 2018 0.4100 0.4300 0.3800 0.3900 778,900 -0.04(-9.30%)
Aug 23, 2018 0.4200 0.4800 0.3900 0.4300 2,078,535 +0.02(+4.88%)
Aug 22, 2018 0.3850 0.4100 0.3657 0.4100 339,064 +0.03(+7.02%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3831 33,709 -0.01(-3.72%)
Aug 20, 2018 0.4000 0.4000 0.3801 0.3979 82,921 -0.01(-2.48%)
Aug 17, 2018 0.3950 0.4290 0.3700 0.4080 62,600 +0.01(+2.00%)
Aug 16, 2018 0.3600 0.4200 0.3600 0.4000 355,038 +0.03(+8.14%)
Aug 15, 2018 0.3770 0.3899 0.3550 0.3699 191,319 -0.03(-7.53%)
Aug 14, 2018 0.3800 0.4500 0.3800 0.4000 551,951 +0.02(+6.64%)
Aug 13, 2018 0.3800 0.4188 0.3600 0.3751 377,016 -0.02(-6.23%)
Aug 10, 2018 0.4700 0.4700 0.3600 0.4000 510,600 -0.07(-15.34%)
Aug 09, 2018 0.4610 0.4800 0.4500 0.4725 66,177 +0.00(+0.53%)
Aug 08, 2018 0.5200 0.5200 0.4600 0.4700 275,641 -0.04(-8.24%)
Aug 07, 2018 0.5060 0.5300 0.5001 0.5122 78,431 +0.01(+2.44%)
Aug 06, 2018 0.5100 0.5300 0.5000 0.5000 86,537 -0.02(-3.85%)
Aug 03, 2018 0.5200 0.5300 0.5100 0.5200 31,500 -0.00(-0.73%)
Aug 02, 2018 0.5600 0.5600 0.5100 0.5238 72,829 -0.02(-3.00%)
Aug 01, 2018 0.5600 0.5600 0.5100 0.5400 215,253 +0.01(+1.41%)
Jul 31, 2018 0.5200 0.5500 0.5200 0.5325 93,228 +0.01(+2.19%)
Jul 30, 2018 0.5500 0.5500 0.5210 0.5211 136,138 -0.01(-1.68%)
Jul 27, 2018 0.5200 0.5700 0.5100 0.5300 514,600 +0.02(+3.92%)
Jul 26, 2018 0.5200 0.5200 0.5000 0.5100 79,205 -0.01(-1.92%)
Jul 25, 2018 0.5150 0.5277 0.5000 0.5200 85,234 +0.00(+0.19%)
Jul 24, 2018 0.5200 0.5299 0.5114 0.5190 39,335 -0.00(-0.15%)
Jul 23, 2018 0.5505 0.5505 0.5100 0.5198 89,222 -0.03(-5.58%)
Jul 20, 2018 0.5777 0.5505 0.5505 76,408 +0.00(+0.02%)
Jul 19, 2018 0.5600 0.5630 0.5500 0.5504 39,733 -0.01(-1.71%)
Jul 18, 2018 0.5885 0.5897 0.5600 0.5600 40,039 -0.00(-0.09%)
Jul 17, 2018 0.5972 0.5998 0.5603 0.5605 47,754 -0.01(-1.46%)
Jul 16, 2018 0.6500 0.6500 0.5602 0.5688 110,445 -0.04(-6.75%)
Jul 13, 2018 0.6299 0.6299 0.6100 0.6100 143,949 +0.01(+1.67%)
Jul 12, 2018 0.5610 0.6349 0.5610 0.6000 442,620 +0.04(+6.95%)
Jul 11, 2018 0.5803 0.5883 0.5610 0.5610 33,555 -0.03(-4.67%)
Jul 10, 2018 0.5900 0.5934 0.5800 0.5885 220,580 +0.02(+3.25%)
Jul 09, 2018 0.5550 0.5950 0.5550 0.5700 122,953 +0.01(+2.70%)
Jul 06, 2018 0.5300 0.5600 0.5300 0.5550 53,461 -0.01(-0.89%)
Jul 05, 2018 0.5600 0.5600 0.5361 0.5600 34,314 +0.02(+4.65%)
Jul 03, 2018 0.5351 0.5351 0.5351 0 -0.02(-2.73%)
Jul 02, 2018 0.5700 0.5932 0.5500 0.5501 41,488 -0.03(-4.66%)
Jun 29, 2018 0.5750 0.5800 0.5700 0.5770 49,719 -0.00(-0.50%)
Jun 28, 2018 0.5800 0.5830 0.5700 0.5799 69,189 +0.00(+0.00%)
Jun 27, 2018 0.5610 0.5999 0.5558 0.5799 84,753 +0.00(+0.83%)
Jun 26, 2018 0.5686 0.5930 0.5599 0.5751 185,234 +0.02(+3.51%)
Jun 25, 2018 0.6725 0.7106 0.5413 0.5556 497,193 -0.08(-12.02%)
Jun 22, 2018 0.5250 0.6799 0.5250 0.6315 921,490 +0.11(+21.42%)
Jun 21, 2018 0.5800 0.5800 0.5029 0.5201 203,790 -0.04(-7.55%)
Jun 20, 2018 0.5775 0.5799 0.5403 0.5626 148,436 +0.01(+2.29%)
Jun 19, 2018 0.5888 0.5890 0.5000 0.5500 699,866 -0.14(-19.81%)
Jun 18, 2018 0.6450 0.7600 0.6450 0.6859 788,160 +0.04(+6.84%)
Jun 15, 2018 0.6600 0.6410 0.6420 55,958 -0.02(-2.73%)
Jun 14, 2018 0.6600 0.6778 0.6405 0.6600 91,224 -0.00(-0.11%)
Jun 13, 2018 0.6600 0.6800 0.6401 0.6607 148,152 +0.00(+0.11%)
Jun 12, 2018 0.6800 0.7000 0.6490 0.6600 72,856 -0.01(-1.49%)
Jun 11, 2018 0.6497 0.7000 0.6497 0.6700 134,774 +0.03(+4.52%)
Jun 08, 2018 0.6510 0.6800 0.6400 0.6410 129,913 -0.02(-2.73%)
Jun 07, 2018 0.6900 0.6900 0.6500 0.6590 151,483 -0.02(-3.09%)
Jun 06, 2018 0.6800 0.7087 0.6600 0.6800 271,528 +0.02(+3.34%)
Jun 05, 2018 0.6249 0.6600 0.6249 0.6580 108,841 +0.03(+4.28%)
Jun 04, 2018 0.6325 0.6763 0.6302 0.6310 176,257 -0.02(-2.86%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.