Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cui Global Inc (NQ: CUI )

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 (%)
Nov 30, 2016 6.080 6.100 6.000 6.100 29,671 +0.09(+1.50%)
Nov 29, 2016 5.900 6.040 5.900 6.010 48,383 +0.03(+0.50%)
Nov 28, 2016 6.020 6.050 5.940 5.980 20,749 -0.02(-0.33%)
Nov 25, 2016 6.000 6.030 5.720 6.000 21,400 +0.01(+0.17%)
Nov 23, 2016 5.990 5.990 5.990 0 +0.04(+0.67%)
Nov 22, 2016 5.830 6.110 5.752 5.950 128,993 +0.15(+2.59%)
Nov 21, 2016 5.700 5.840 5.700 5.800 103,126 +0.10(+1.75%)
Nov 18, 2016 5.610 5.700 5.500 5.700 68,582 +0.15(+2.70%)
Nov 17, 2016 5.500 5.650 5.400 5.550 65,586 -0.02(-0.36%)
Nov 16, 2016 5.460 5.600 5.383 5.570 43,795 +0.05(+0.91%)
Nov 15, 2016 5.300 5.540 5.300 5.520 75,679 +0.19(+3.56%)
Nov 14, 2016 5.400 5.540 5.330 5.330 130,245 -0.04(-0.74%)
Nov 11, 2016 5.030 5.570 5.030 5.370 84,676 +0.39(+7.83%)
Nov 10, 2016 4.620 5.060 4.300 4.980 159,486 +0.29(+6.18%)
Nov 09, 2016 4.620 4.790 4.520 4.690 88,074 -0.08(-1.68%)
Nov 08, 2016 4.600 4.850 4.520 4.770 85,223 +0.16(+3.47%)
Nov 07, 2016 4.650 4.893 4.600 4.610 44,298 +0.01(+0.22%)
Nov 04, 2016 4.990 4.990 4.600 4.600 45,694 +0.00(+0.00%)
Nov 03, 2016 4.700 4.700 4.550 4.600 24,580 -0.10(-2.13%)
Nov 02, 2016 4.980 4.980 4.610 4.700 40,734 +0.00(+0.00%)
Nov 01, 2016 4.760 4.760 4.670 4.700 18,925 -0.04(-0.84%)
Oct 31, 2016 4.720 4.750 4.600 4.740 90,340 +0.04(+0.85%)
Oct 28, 2016 4.850 4.930 4.630 4.700 94,253 -0.20(-4.08%)
Oct 27, 2016 5.170 5.550 4.720 4.900 92,666 -0.28(-5.41%)
Oct 26, 2016 5.340 5.380 4.960 5.180 40,043 -0.19(-3.54%)
Oct 25, 2016 5.500 5.508 5.280 5.370 33,871 -0.15(-2.72%)
Oct 24, 2016 5.600 5.610 5.500 5.520 29,469 -0.02(-0.36%)
Oct 21, 2016 5.620 5.620 5.510 5.540 12,678 -0.14(-2.46%)
Oct 20, 2016 5.390 5.750 5.388 5.680 34,128 +0.10(+1.79%)
Oct 19, 2016 5.438 5.630 5.438 5.580 31,427 +0.02(+0.36%)
Oct 18, 2016 5.690 5.785 5.550 5.560 16,793 -0.15(-2.63%)
Oct 17, 2016 5.500 5.740 5.360 5.710 43,019 +0.17(+3.07%)
Oct 14, 2016 5.430 5.600 5.370 5.540 23,145 +0.17(+3.17%)
Oct 13, 2016 5.400 5.470 5.210 5.370 45,054 -0.02(-0.37%)
Oct 12, 2016 5.790 5.790 5.100 5.390 92,295 -0.22(-3.92%)
Oct 11, 2016 5.830 5.830 5.441 5.610 81,552 -0.27(-4.59%)
Oct 10, 2016 5.700 5.900 5.650 5.880 42,773 +0.15(+2.62%)
Oct 07, 2016 5.870 5.950 5.550 5.730 95,556 -0.17(-2.88%)
Oct 06, 2016 5.990 6.140 5.770 5.900 35,006 -0.14(-2.32%)
Oct 05, 2016 5.930 6.040 5.850 6.040 26,705 +0.09(+1.51%)
Oct 04, 2016 5.970 6.000 5.850 5.950 67,704 -0.06(-1.00%)
Oct 03, 2016 5.870 6.287 5.830 6.010 315,836 +0.18(+3.09%)
Sep 30, 2016 5.820 5.900 5.680 5.830 72,648 +0.00(+0.00%)
Sep 29, 2016 5.780 5.890 5.610 5.830 29,406 +0.08(+1.39%)
Sep 28, 2016 5.920 6.060 5.690 5.750 62,706 -0.20(-3.36%)
Sep 27, 2016 5.940 6.000 5.720 5.950 38,280 -0.04(-0.67%)
Sep 26, 2016 5.930 6.000 5.900 5.990 34,464 +0.00(+0.00%)
Sep 23, 2016 5.910 6.140 5.880 5.990 36,907 +0.02(+0.34%)
Sep 22, 2016 5.810 6.000 5.800 5.970 90,598 +0.20(+3.47%)
Sep 21, 2016 5.690 5.920 5.690 5.770 107,855 +0.07(+1.23%)
Sep 20, 2016 5.620 5.850 5.490 5.700 63,538 +0.06(+1.06%)
Sep 19, 2016 5.670 5.690 5.500 5.640 54,743 -0.06(-1.05%)
Sep 16, 2016 5.510 5.720 5.470 5.700 88,936 +0.13(+2.33%)
Sep 15, 2016 5.510 5.600 5.340 5.570 214,000 +0.06(+1.09%)
Sep 14, 2016 5.200 5.530 5.200 5.510 55,929 +0.31(+5.96%)
Sep 13, 2016 5.120 5.250 5.100 5.200 26,070 -0.04(-0.76%)
Sep 12, 2016 5.040 5.250 5.040 5.240 20,841 +0.09(+1.75%)
Sep 09, 2016 5.280 5.290 4.970 5.150 48,295 -0.13(-2.46%)
Sep 08, 2016 5.250 5.300 5.240 5.280 38,853 +0.05(+0.96%)
Sep 07, 2016 5.265 5.310 5.200 5.230 53,946 -0.04(-0.76%)
Sep 06, 2016 5.230 5.330 5.210 5.270 21,813 +0.04(+0.76%)
Sep 02, 2016 5.070 5.230 5.230 5.230 29,500 +0.14(+2.75%)
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.