COMBIMATRIX (NQ: CBMX)
1.410 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 25, 2014 1.471 1.540 1.360 1.410 105,773 -0.06(-4.08%)
Nov 24, 2014 1.550 1.550 1.450 1.470 91,507 -0.03(-2.00%)
Nov 21, 2014 1.490 1.620 1.480 1.500 111,802 -0.01(-0.66%)
Nov 20, 2014 1.470 1.540 1.470 1.510 50,918 +0.01(+0.67%)
Nov 19, 2014 1.510 1.570 1.480 1.500 107,047 +0.01(+0.67%)
Nov 18, 2014 1.450 1.680 1.450 1.490 371,356 +0.06(+4.20%)
Nov 17, 2014 1.410 1.450 1.390 1.430 23,336 +0.00(+0.00%)
Nov 14, 2014 1.380 1.440 1.370 1.430 31,416 +0.06(+4.38%)
Nov 13, 2014 1.400 1.420 1.370 1.370 19,303 -0.07(-4.86%)
Nov 12, 2014 1.350 1.440 1.350 1.440 33,377 +0.07(+5.11%)
Nov 11, 2014 1.410 1.410 1.340 1.370 14,276 -0.05(-3.52%)
Nov 10, 2014 1.410 1.450 1.380 1.420 43,893 +0.02(+1.78%)
Nov 07, 2014 1.370 1.450 1.300 1.395 91,923 +0.01(+0.37%)
Nov 06, 2014 1.360 1.430 1.340 1.390 56,356 +0.04(+2.96%)
Nov 05, 2014 1.400 1.440 1.320 1.350 107,023 -0.14(-9.40%)
Nov 04, 2014 1.538 1.538 1.390 1.490 63,377 +0.08(+5.67%)
Nov 03, 2014 1.450 1.580 1.380 1.410 132,979 -0.03(-2.08%)
Oct 31, 2014 1.380 1.450 1.360 1.440 81,748 +0.09(+6.67%)
Oct 30, 2014 1.370 1.490 1.340 1.350 106,963 +0.00(+0.00%)
Oct 29, 2014 1.460 1.460 1.340 1.350 58,925 -0.09(-6.25%)
Oct 28, 2014 1.410 1.460 1.350 1.440 78,586 +0.00(+0.00%)
Oct 27, 2014 1.479 1.490 1.420 1.440 44,823 -0.05(-3.36%)
Oct 24, 2014 1.530 1.540 1.470 1.490 37,815 -0.03(-1.97%)
Oct 23, 2014 1.440 1.615 1.410 1.520 117,410 +0.06(+4.11%)
Oct 22, 2014 1.600 1.460 56,704 -0.02(-1.35%)
Oct 21, 2014 1.430 1.620 1.430 1.480 126,214 +0.06(+4.23%)
Oct 20, 2014 1.370 1.450 1.360 1.420 68,623 +0.01(+0.71%)
Oct 17, 2014 1.540 1.410 1.410 120,224 -0.07(-4.73%)
Oct 16, 2014 1.290 1.740 1.290 1.480 1,233,371 +0.15(+11.28%)
Oct 15, 2014 1.200 1.350 1.200 1.330 182,845 +0.17(+14.66%)
Oct 14, 2014 1.210 1.281 1.110 1.160 119,667 -0.06(-4.92%)
Oct 13, 2014 1.240 1.320 1.131 1.220 199,005 -0.01(-0.81%)
Oct 10, 2014 1.250 1.250 1.206 1.230 53,501 -0.03(-2.38%)
Oct 09, 2014 1.300 1.330 1.220 1.260 53,693 -0.03(-2.33%)
Oct 08, 2014 1.180 1.370 1.180 1.290 276,961 +0.09(+7.50%)
Oct 07, 2014 1.110 1.350 1.100 1.200 356,547 +0.11(+10.09%)
Oct 06, 2014 1.170 1.190 1.090 1.090 128,130 -0.08(-6.84%)
Oct 03, 2014 1.240 1.240 1.170 1.170 47,999 -0.05(-4.10%)
Oct 02, 2014 1.160 1.228 1.150 1.220 42,761 +0.03(+2.52%)
Oct 01, 2014 1.232 1.240 1.177 1.190 69,662 -0.06(-4.80%)
Sep 30, 2014 1.230 1.300 1.220 1.250 27,316 +0.03(+2.46%)
Sep 29, 2014 1.200 1.270 1.200 1.220 64,008 +0.00(+0.00%)
Sep 26, 2014 1.240 1.290 1.210 1.220 104,796 -0.01(-0.81%)
Sep 25, 2014 1.310 1.390 1.220 1.230 165,598 -0.06(-4.65%)
Sep 24, 2014 1.150 1.490 1.150 1.290 623,725 +0.11(+9.32%)
Sep 23, 2014 1.230 1.270 1.150 1.180 180,870 -0.05(-4.07%)
Sep 22, 2014 1.360 1.400 1.230 1.230 173,170 -0.17(-12.14%)
Sep 19, 2014 1.540 1.540 1.400 1.400 97,164 -0.07(-4.76%)
Sep 18, 2014 1.480 1.490 1.360 1.470 111,297 +0.00(+0.00%)
Sep 17, 2014 1.460 1.540 1.450 1.470 40,402 +0.01(+0.68%)
Sep 16, 2014 1.480 1.520 1.420 1.460 264,825 +0.00(+0.00%)
Sep 15, 2014 1.530 1.590 1.400 1.460 289,712 -0.05(-3.31%)
Sep 12, 2014 1.600 1.600 1.500 1.510 147,874 -0.08(-5.03%)
Sep 11, 2014 1.660 1.690 1.550 1.590 139,878 -0.08(-4.79%)
Sep 10, 2014 1.710 1.710 1.660 1.670 82,386 -0.03(-1.76%)
Sep 09, 2014 1.690 1.720 1.660 1.700 32,490 -0.01(-0.58%)
Sep 08, 2014 1.660 1.760 1.660 1.710 51,197 -0.01(-0.58%)
Sep 05, 2014 1.770 1.770 1.680 1.720 48,748 -0.03(-1.72%)
Sep 04, 2014 1.830 1.830 1.740 1.750 51,499 -0.07(-3.85%)
Sep 03, 2014 1.740 1.850 1.660 1.820 284,568 +0.07(+4.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here