Skip to main content
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 (%)
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%)
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.