Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.2630 +0.0321 (+13.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2785 0.3320 0.2332 0.2630 41,854,728 +0.03(+13.90%)
Aug 22, 2024 0.2260 0.2389 0.2256 0.2309 2,424,555 +0.01(+2.30%)
Aug 21, 2024 0.2230 0.2305 0.2103 0.2257 726,405 +0.00(+0.62%)
Aug 20, 2024 0.2290 0.2350 0.2192 0.2243 1,178,608 -0.00(-0.75%)
Aug 19, 2024 0.2287 0.2287 0.2150 0.2260 866,828 +0.00(+1.16%)
Aug 16, 2024 0.2138 0.2234 0.2080 0.2234 561,633 +0.01(+3.96%)
Aug 15, 2024 0.2138 0.2188 0.2050 0.2149 676,084 +0.00(+1.94%)
Aug 14, 2024 0.2280 0.2348 0.2051 0.2108 1,311,942 -0.03(-12.17%)
Aug 13, 2024 0.2270 0.2400 0.2160 0.2400 1,255,074 +0.01(+3.49%)
Aug 12, 2024 0.2200 0.2328 0.2200 0.2319 931,014 +0.01(+3.71%)
Aug 09, 2024 0.2200 0.2379 0.2189 0.2236 837,526 +0.00(+2.15%)
Aug 08, 2024 0.2173 0.2221 0.2091 0.2189 595,095 +0.00(+0.14%)
Aug 07, 2024 0.2200 0.2299 0.2118 0.2186 1,131,994 -0.01(-3.87%)
Aug 06, 2024 0.2394 0.2415 0.2227 0.2274 982,359 -0.01(-2.53%)
Aug 05, 2024 0.2100 0.2495 0.2000 0.2333 2,332,836 -0.02(-6.87%)
Aug 02, 2024 0.2580 0.2600 0.2373 0.2505 2,190,120 -0.00(-1.80%)
Aug 01, 2024 0.2650 0.2998 0.2551 0.2551 6,134,471 -0.02(-6.80%)
Jul 31, 2024 0.2630 0.2764 0.2536 0.2737 7,465,963 +0.01(+4.39%)
Jul 30, 2024 0.2700 0.2785 0.2532 0.2622 1,534,588 -0.01(-4.83%)
Jul 29, 2024 0.3043 0.3043 0.2700 0.2755 2,088,607 -0.02(-7.83%)
Jul 26, 2024 0.3200 0.3210 0.2802 0.2989 2,607,933 -0.02(-5.71%)
Jul 25, 2024 0.4589 0.4698 0.2650 0.3170 12,705,065 -0.16(-34.23%)
Jul 24, 2024 0.4735 0.4874 0.4400 0.4820 2,463,870 +0.01(+2.44%)
Jul 23, 2024 0.4300 0.5042 0.4091 0.4705 5,340,565 +0.04(+10.34%)
Jul 22, 2024 0.4300 0.4315 0.4100 0.4264 1,103,601 -0.01(-2.00%)
Jul 19, 2024 0.4356 0.4400 0.4101 0.4351 1,025,029 +0.01(+1.80%)
Jul 18, 2024 0.4600 0.4600 0.4210 0.4274 1,093,715 -0.04(-9.45%)
Jul 17, 2024 0.4800 0.4921 0.4690 0.4720 609,080 -0.02(-4.43%)
Jul 16, 2024 0.4800 0.5063 0.4754 0.4939 1,383,194 +0.01(+1.42%)
Jul 15, 2024 0.5400 0.5400 0.4680 0.4870 1,500,752 +0.02(+3.62%)
Jul 12, 2024 0.4962 0.5400 0.4607 0.4700 1,930,326 -0.03(-5.49%)
Jul 11, 2024 0.4400 0.5990 0.4377 0.4973 13,949,815 +0.06(+13.02%)
Jul 10, 2024 0.4471 0.4607 0.4200 0.4400 1,851,318 -0.02(-4.14%)
Jul 09, 2024 0.4339 0.4700 0.4219 0.4590 1,379,433 +0.03(+7.77%)
Jul 08, 2024 0.4573 0.4573 0.4200 0.4259 1,446,238 -0.03(-6.89%)
Jul 05, 2024 0.4690 0.4849 0.4494 0.4574 1,021,615 -0.03(-5.87%)
Jul 03, 2024 0.5500 0.5700 0.4700 0.4859 2,777,188 -0.10(-16.94%)
Jul 02, 2024 0.4698 0.6070 0.4620 0.5850 9,188,035 +0.13(+28.85%)
Jul 01, 2024 0.4100 0.4800 0.4100 0.4540 3,320,438 +0.04(+9.16%)
Jun 28, 2024 0.4234 0.4500 0.4026 0.4159 1,528,364 -0.01(-3.35%)
Jun 27, 2024 0.4380 0.4500 0.4254 0.4303 952,233 -0.01(-1.53%)
Jun 26, 2024 0.4600 0.4600 0.4299 0.4370 1,540,314 -0.03(-5.51%)
Jun 25, 2024 0.4700 0.4900 0.4625 0.4625 1,237,860 -0.01(-1.66%)
Jun 24, 2024 0.4802 0.5090 0.4703 0.4703 1,272,049 -0.02(-4.22%)
Jun 21, 2024 0.4965 0.5250 0.4900 0.4910 1,085,655 -0.01(-1.80%)
Jun 20, 2024 0.4815 0.5499 0.4815 0.5000 2,449,232 -0.01(-1.96%)
Jun 18, 2024 0.4800 0.5544 0.4755 0.5100 4,125,079 +0.03(+5.59%)
Jun 17, 2024 0.5017 0.5096 0.4700 0.4830 2,193,777 -0.03(-5.76%)
Jun 14, 2024 0.5300 0.5740 0.5010 0.5125 2,924,267 -0.02(-3.30%)
Jun 13, 2024 0.5500 0.5560 0.5201 0.5300 1,954,423 -0.01(-1.85%)
Jun 12, 2024 0.5440 0.6100 0.5253 0.5400 3,311,631 -0.00(-0.61%)
Jun 11, 2024 0.5800 0.5895 0.5200 0.5433 2,407,559 -0.03(-4.70%)
Jun 10, 2024 0.6150 0.6150 0.5650 0.5701 1,996,122 -0.03(-4.98%)
Jun 07, 2024 0.6590 0.6590 0.5848 0.6000 3,768,857 -0.05(-7.68%)
Jun 06, 2024 0.6900 0.7185 0.6393 0.6499 4,977,354 -0.07(-9.74%)
Jun 05, 2024 0.7342 0.7371 0.6800 0.7200 3,528,930 -0.00(-0.28%)
Jun 04, 2024 0.7200 0.7953 0.6800 0.7220 7,777,560 -0.01(-1.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.