Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

2.970 +0.190 (+6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 2.790 2.840 2.740 2.775 167,019 +0.02(+0.54%)
Jul 18, 2024 2.900 2.960 2.740 2.760 282,553 -0.15(-5.15%)
Jul 17, 2024 3.020 3.020 2.850 2.910 346,320 -0.16(-5.21%)
Jul 16, 2024 2.790 3.105 2.790 3.070 514,527 +0.30(+10.83%)
Jul 15, 2024 2.740 2.865 2.680 2.770 359,412 +0.16(+6.13%)
Jul 12, 2024 2.900 3.080 2.520 2.610 708,914 -0.27(-9.38%)
Jul 11, 2024 2.650 2.920 2.650 2.880 331,566 +0.25(+9.51%)
Jul 10, 2024 2.600 2.670 2.560 2.630 146,594 +0.00(+0.00%)
Jul 09, 2024 2.540 2.660 2.480 2.630 371,273 +0.12(+4.78%)
Jul 08, 2024 2.570 2.620 2.405 2.510 360,275 +0.00(+0.00%)
Jul 05, 2024 2.490 2.550 2.441 2.510 253,679 -0.03(-1.18%)
Jul 03, 2024 2.570 2.620 2.500 2.540 133,145 -0.04(-1.55%)
Jul 02, 2024 2.680 2.710 2.550 2.580 233,928 -0.11(-4.09%)
Jul 01, 2024 2.770 2.790 2.610 2.690 387,694 -0.04(-1.47%)
Jun 28, 2024 2.640 2.800 2.570 2.730 6,312,544 +0.08(+3.02%)
Jun 27, 2024 2.640 2.850 2.520 2.650 472,372 -0.02(-0.75%)
Jun 26, 2024 2.430 2.690 2.305 2.670 398,050 +0.23(+9.43%)
Jun 25, 2024 2.500 2.680 2.420 2.440 427,132 -0.11(-4.31%)
Jun 24, 2024 2.750 2.867 2.550 2.550 328,373 -0.18(-6.59%)
Jun 21, 2024 2.700 2.770 2.665 2.730 277,067 +0.02(+0.74%)
Jun 20, 2024 2.800 2.890 2.710 2.710 236,821 -0.04(-1.45%)
Jun 18, 2024 2.930 3.030 2.730 2.750 367,660 -0.21(-7.09%)
Jun 17, 2024 2.960 3.020 2.850 2.960 238,956 -0.02(-0.67%)
Jun 14, 2024 3.160 3.229 2.960 2.980 230,230 -0.22(-6.88%)
Jun 13, 2024 3.160 3.338 3.130 3.200 349,894 +0.17(+5.61%)
Jun 12, 2024 3.110 3.190 2.975 3.030 209,099 -0.05(-1.62%)
Jun 11, 2024 3.080 3.200 3.000 3.080 301,321 +0.00(+0.00%)
Jun 10, 2024 3.320 3.321 3.030 3.080 392,383 -0.12(-3.75%)
Jun 07, 2024 3.100 3.490 3.090 3.200 1,227,837 +0.34(+11.89%)
Jun 06, 2024 2.900 2.950 2.810 2.860 147,696 +0.00(+0.00%)
Jun 05, 2024 2.780 2.910 2.765 2.860 209,742 +0.07(+2.51%)
Jun 04, 2024 2.940 2.970 2.660 2.790 303,480 -0.14(-4.78%)
Jun 03, 2024 2.760 3.080 2.750 2.930 376,697 +0.17(+6.16%)
May 31, 2024 2.820 2.885 2.760 2.760 162,019 -0.07(-2.47%)
May 30, 2024 2.910 2.930 2.750 2.830 174,025 -0.04(-1.39%)
May 29, 2024 2.700 2.890 2.700 2.870 182,075 +0.10(+3.61%)
May 28, 2024 3.110 3.115 2.710 2.770 475,324 -0.35(-11.22%)
May 24, 2024 3.240 3.350 3.062 3.120 198,351 -0.13(-4.00%)
May 23, 2024 3.190 3.322 3.150 3.250 136,137 +0.08(+2.52%)
May 22, 2024 3.150 3.210 3.010 3.170 216,067 +0.01(+0.32%)
May 21, 2024 3.130 3.235 3.072 3.160 160,917 +0.00(+0.00%)
May 20, 2024 3.290 3.386 2.850 3.160 368,591 -0.14(-4.24%)
May 17, 2024 3.500 3.540 3.250 3.300 258,676 -0.18(-5.17%)
May 16, 2024 3.620 3.680 3.450 3.480 195,391 -0.15(-4.13%)
May 15, 2024 3.650 3.797 3.610 3.630 173,914 -0.03(-0.82%)
May 14, 2024 3.390 3.660 3.390 3.660 217,328 +0.28(+8.28%)
May 13, 2024 3.410 3.500 3.330 3.380 170,679 -0.04(-1.17%)
May 10, 2024 3.390 3.630 3.380 3.420 222,238 -0.10(-2.84%)
May 09, 2024 3.610 3.820 3.400 3.520 315,059 -0.31(-8.09%)
May 08, 2024 3.750 3.850 3.710 3.830 130,102 +0.08(+2.13%)
May 07, 2024 3.850 3.890 3.630 3.750 213,162 -0.05(-1.32%)
May 06, 2024 3.770 3.980 3.740 3.800 240,609 +0.02(+0.53%)
May 03, 2024 3.800 3.920 3.710 3.780 122,188 +0.02(+0.53%)
May 02, 2024 3.690 3.850 3.620 3.760 154,734 +0.10(+2.73%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.