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 (%)
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.