Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cvrx Inc (NQ: CVRX )

9.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2022 7.940 9.220 7.750 8.830 247,858 +1.28(+16.95%)
Jul 28, 2022 7.270 7.640 7.070 7.550 34,639 +0.32(+4.43%)
Jul 27, 2022 7.440 7.440 7.080 7.230 35,404 -0.07(-0.96%)
Jul 26, 2022 7.290 7.340 7.050 7.300 32,645 -0.09(-1.22%)
Jul 25, 2022 7.180 7.400 7.180 7.390 20,639 +0.16(+2.21%)
Jul 22, 2022 7.750 7.750 7.110 7.230 41,911 -0.47(-6.10%)
Jul 21, 2022 7.290 7.700 7.100 7.700 52,300 +0.42(+5.77%)
Jul 20, 2022 7.070 7.350 7.070 7.280 32,031 +0.28(+4.00%)
Jul 19, 2022 7.150 7.200 6.900 7.000 73,909 -0.06(-0.85%)
Jul 18, 2022 7.230 7.570 7.020 7.060 113,337 +0.28(+4.13%)
Jul 15, 2022 6.860 6.960 6.660 6.780 56,043 +0.06(+0.89%)
Jul 14, 2022 6.340 6.780 6.070 6.720 42,580 +0.34(+5.33%)
Jul 13, 2022 6.300 6.480 6.300 6.380 62,364 +0.00(+0.00%)
Jul 12, 2022 6.530 6.530 6.350 6.380 31,303 -0.08(-1.24%)
Jul 11, 2022 6.700 6.750 6.420 6.460 21,395 -0.24(-3.58%)
Jul 08, 2022 6.840 6.950 6.660 6.700 46,042 -0.07(-1.03%)
Jul 07, 2022 6.450 6.820 6.380 6.770 54,779 +0.40(+6.28%)
Jul 06, 2022 6.530 6.620 6.300 6.370 25,729 -0.12(-1.85%)
Jul 05, 2022 5.990 6.710 5.990 6.490 74,229 +0.37(+6.05%)
Jul 01, 2022 6.060 6.380 5.880 6.120 47,190 +0.11(+1.83%)
Jun 30, 2022 5.940 6.085 5.820 6.010 49,791 +0.01(+0.17%)
Jun 29, 2022 5.940 6.130 5.750 6.000 66,794 -0.01(-0.17%)
Jun 28, 2022 6.310 6.410 5.970 6.010 47,966 -0.32(-5.06%)
Jun 27, 2022 7.080 7.080 6.300 6.330 133,575 -0.69(-9.83%)
Jun 24, 2022 6.750 7.185 6.260 7.020 1,147,432 +0.37(+5.56%)
Jun 23, 2022 6.350 6.705 5.900 6.650 168,865 +0.59(+9.74%)
Jun 22, 2022 5.720 6.345 5.720 6.060 95,219 +0.22(+3.77%)
Jun 21, 2022 5.670 6.010 5.591 5.840 112,888 +0.22(+3.91%)
Jun 17, 2022 5.430 5.820 5.430 5.620 273,806 +0.19(+3.50%)
Jun 16, 2022 5.860 5.950 5.230 5.430 219,074 -0.69(-11.27%)
Jun 15, 2022 5.880 6.220 5.800 6.120 87,392 +0.22(+3.73%)
Jun 14, 2022 6.400 6.512 5.870 5.900 63,755 -0.39(-6.20%)
Jun 13, 2022 6.500 6.500 6.040 6.290 92,582 -0.44(-6.54%)
Jun 10, 2022 7.030 7.220 6.540 6.730 78,547 -0.48(-6.66%)
Jun 09, 2022 7.310 7.560 6.630 7.210 154,541 -0.01(-0.14%)
Jun 08, 2022 6.800 7.420 6.800 7.220 151,536 +0.46(+6.80%)
Jun 07, 2022 6.010 6.854 6.010 6.760 142,802 +0.71(+11.74%)
Jun 06, 2022 6.210 6.500 6.010 6.050 107,205 -0.01(-0.17%)
Jun 03, 2022 5.880 6.200 5.690 6.060 37,549 +0.12(+2.02%)
Jun 02, 2022 5.780 6.120 5.670 5.940 68,180 +0.10(+1.71%)
Jun 01, 2022 6.310 6.310 5.815 5.840 78,814 -0.37(-5.96%)
May 31, 2022 5.980 6.243 5.900 6.210 98,432 +0.17(+2.81%)
May 27, 2022 5.780 6.070 5.600 6.040 64,964 +0.31(+5.41%)
May 26, 2022 5.520 6.150 5.520 5.730 110,720 +0.20(+3.62%)
May 25, 2022 5.280 5.660 5.280 5.530 85,989 +0.27(+5.13%)
May 24, 2022 5.270 5.330 5.020 5.260 86,939 +0.15(+2.94%)
May 23, 2022 5.270 5.270 5.010 5.110 57,613 -0.14(-2.67%)
May 20, 2022 5.160 5.270 4.971 5.250 75,081 +0.20(+3.96%)
May 19, 2022 5.020 5.500 4.960 5.050 70,059 +0.00(+0.00%)
May 18, 2022 5.220 5.315 4.980 5.050 61,839 -0.27(-5.08%)
May 17, 2022 5.300 5.470 5.050 5.320 56,312 +0.16(+3.10%)
May 16, 2022 5.200 5.530 5.110 5.160 82,967 -0.13(-2.46%)
May 13, 2022 5.180 5.680 5.180 5.290 138,536 +0.14(+2.72%)
May 12, 2022 5.080 5.400 5.000 5.150 112,855 +0.04(+0.78%)
May 11, 2022 5.640 5.730 5.070 5.110 89,219 -0.57(-10.04%)
May 10, 2022 5.250 5.970 5.245 5.680 110,890 +0.44(+8.40%)
May 09, 2022 5.500 5.520 5.185 5.240 121,689 -0.24(-4.38%)
May 06, 2022 5.680 5.730 5.365 5.480 99,969 -0.20(-3.52%)
May 05, 2022 6.000 6.060 5.590 5.680 154,220 -0.37(-6.12%)
May 04, 2022 6.120 6.180 5.910 6.050 152,446 +0.03(+0.50%)
May 03, 2022 6.190 6.460 5.955 6.020 207,644 -0.05(-0.82%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.