Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

5.800 +0.320 (+5.84%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.690	5.700	5.135	5.480	469,032	-0.02(-0.36%)
Jul 18, 2024	6.540	6.540	5.350	5.500	893,992	-0.61(-9.98%)
Jul 17, 2024	6.220	6.870	5.730	6.110	953,122	-0.26(-4.08%)
Jul 16, 2024	5.820	6.470	5.820	6.370	1,456,345	+0.48(+8.15%)
Jul 15, 2024	5.580	6.000	5.460	5.890	2,487,004	+0.78(+15.26%)
Jul 12, 2024	4.600	5.170	4.600	5.110	1,231,799	+0.25(+5.14%)
Jul 11, 2024	4.950	5.190	4.530	4.860	1,068,298	+0.05(+1.04%)
Jul 10, 2024	5.110	5.300	4.790	4.810	2,127,285	+0.01(+0.21%)
Jul 09, 2024	5.230	5.350	4.630	4.800	1,692,818	-0.31(-6.07%)
Jul 08, 2024	5.300	5.740	4.500	5.110	2,096,784	+0.06(+1.19%)
Jul 05, 2024	4.560	5.320	4.560	5.050	783,588	-0.05(-0.98%)
Jul 03, 2024	5.000	5.330	4.970	5.100	1,025,879	-0.09(-1.73%)
Jul 02, 2024	4.830	5.400	4.820	5.190	1,980,006	+0.23(+4.64%)
Jul 01, 2024	4.400	4.990	4.390	4.960	494,828	+0.45(+9.98%)
Jun 28, 2024	4.750	4.760	4.300	4.510	320,445	-0.24(-5.05%)
Jun 27, 2024	4.810	5.000	4.380	4.750	1,150,438	-0.23(-4.62%)
Jun 26, 2024	4.650	5.050	4.550	4.980	1,081,985	+0.52(+11.66%)
Jun 25, 2024	4.270	4.630	4.180	4.460	1,853,309	+0.49(+12.34%)
Jun 24, 2024	3.930	4.360	3.870	3.970	1,242,515	-0.16(-3.87%)
Jun 21, 2024	4.150	4.300	3.700	4.130	907,583	-0.17(-3.95%)
Jun 20, 2024	4.070	4.550	3.980	4.300	901,345	+0.27(+6.70%)
Jun 18, 2024	4.600	4.600	3.800	4.030	1,109,923	-0.76(-15.87%)
Jun 17, 2024	5.300	5.380	4.720	4.790	1,611,274	-0.46(-8.76%)
Jun 14, 2024	4.900	5.300	4.640	5.250	1,038,668	+0.41(+8.47%)
Jun 13, 2024	4.610	5.390	4.460	4.840	2,329,076	+0.35(+7.80%)
Jun 12, 2024	3.910	4.550	3.700	4.490	1,719,198	+0.76(+20.38%)
Jun 11, 2024	3.150	3.760	3.020	3.730	1,110,625	+0.49(+15.12%)
Jun 10, 2024	3.020	3.400	2.940	3.240	2,887,899	+0.38(+13.29%)
Jun 07, 2024	2.800	3.300	2.760	2.860	3,641,155	-0.08(-2.72%)
Jun 06, 2024	2.550	3.310	2.500	2.940	5,528,348	+0.46(+18.55%)
Jun 05, 2024	2.270	2.600	2.100	2.480	2,450,354	+0.17(+7.36%)
Jun 04, 2024	2.260	2.560	1.920	2.310	8,518,353	+0.55(+31.25%)
Jun 03, 2024	1.650	1.840	1.650	1.760	53,606	+0.04(+2.33%)
May 31, 2024	1.780	1.780	1.550	1.720	251,500	-0.03(-1.71%)
May 30, 2024	1.960	2.020	1.730	1.750	269,605	-0.25(-12.50%)
May 29, 2024	1.880	2.050	1.770	2.000	432,284	+0.12(+6.38%)
May 28, 2024	1.870	2.040	1.800	1.880	434,773	+0.02(+1.08%)
May 24, 2024	1.460	1.900	1.460	1.860	656,538	+0.37(+24.83%)
May 23, 2024	1.500	1.550	1.460	1.490	101,982	-0.06(-3.87%)
May 22, 2024	1.450	1.570	1.390	1.550	225,690	+0.05(+3.33%)
May 21, 2024	1.380	1.500	1.350	1.500	111,089	+0.11(+7.91%)
May 20, 2024	1.290	1.440	1.280	1.390	215,996	+0.07(+5.30%)
May 17, 2024	1.260	1.400	1.260	1.320	113,570	+0.02(+1.54%)
May 16, 2024	1.340	1.350	1.260	1.300	98,104	-0.05(-3.70%)
May 15, 2024	1.250	1.370	1.190	1.350	286,647	+0.16(+13.44%)
May 14, 2024	1.260	1.340	1.160	1.190	100,628	-0.07(-5.55%)
May 13, 2024	1.300	1.390	1.258	1.260	151,979	-0.02(-1.56%)
May 10, 2024	1.500	1.500	1.210	1.280	255,750	-0.06(-4.48%)
May 09, 2024	1.390	1.390	1.230	1.340	291,279	+0.14(+11.67%)
May 08, 2024	1.010	1.210	1.010	1.200	166,150	+0.06(+5.26%)
May 07, 2024	1.050	1.140	0.9950	1.140	105,239	+0.06(+5.56%)
May 06, 2024	0.9600	1.190	0.9600	1.080	125,516	+0.11(+10.77%)
May 03, 2024	1.020	1.050	0.9400	0.9750	169,511	+0.04(+3.72%)
May 02, 2024	1.020	1.020	0.9050	0.9400	164,761	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

Historical Prices