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 (%)
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%)
Jun 01, 2018 0.6519 0.6700 0.6302 0.6496 304,604 -0.00(-0.40%)
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%)
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.