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 (%)
Mar 31, 2017 4.850 4.900 4.720 4.740 91,937 -0.11(-2.27%)
Mar 30, 2017 4.530 4.850 4.530 4.850 64,358 +0.32(+7.06%)
Mar 29, 2017 4.590 4.640 4.500 4.530 93,467 +0.08(+1.80%)
Mar 28, 2017 4.410 4.586 4.320 4.450 104,598 +0.08(+1.83%)
Mar 27, 2017 4.430 4.510 4.310 4.370 76,871 -0.07(-1.58%)
Mar 24, 2017 4.400 4.520 4.400 4.440 42,373 +0.07(+1.60%)
Mar 23, 2017 4.440 4.522 4.355 4.370 124,240 -0.04(-0.91%)
Mar 22, 2017 4.550 4.620 4.390 4.410 43,569 -0.20(-4.34%)
Mar 21, 2017 4.800 4.950 4.550 4.610 67,794 -0.24(-4.95%)
Mar 20, 2017 5.000 5.285 4.850 4.850 44,725 -0.15(-3.00%)
Mar 17, 2017 4.952 5.630 4.930 5.000 164,406 +0.05(+1.01%)
Mar 16, 2017 5.000 5.060 4.926 4.950 90,220 +0.02(+0.41%)
Mar 15, 2017 5.090 5.150 4.930 4.930 60,756 -0.10(-1.99%)
Mar 14, 2017 5.500 5.500 4.900 5.030 198,047 -0.94(-15.75%)
Mar 13, 2017 5.960 6.090 5.730 5.970 33,853 +0.01(+0.17%)
Mar 10, 2017 6.270 6.270 5.950 5.960 21,894 -0.12(-1.97%)
Mar 09, 2017 5.960 6.250 5.940 6.080 16,751 +0.00(+0.00%)
Mar 08, 2017 6.150 6.150 5.940 6.080 24,241 -0.11(-1.78%)
Mar 07, 2017 6.270 6.300 6.060 6.190 53,886 -0.14(-2.21%)
Mar 06, 2017 6.364 6.700 6.260 6.330 15,126 -0.01(-0.16%)
Mar 03, 2017 6.420 6.680 6.260 6.340 11,731 -0.17(-2.61%)
Mar 02, 2017 6.469 6.700 6.469 6.510 31,033 +0.02(+0.31%)
Mar 01, 2017 6.379 6.530 6.370 6.490 43,620 +0.17(+2.69%)
Feb 28, 2017 6.257 6.390 6.250 6.320 20,836 -0.05(-0.78%)
Feb 27, 2017 6.450 6.450 6.300 6.370 25,389 -0.13(-2.00%)
Feb 24, 2017 6.340 6.510 6.130 6.500 43,651 +0.07(+1.09%)
Feb 23, 2017 6.300 6.430 6.180 6.430 88,792 +0.07(+1.10%)
Feb 22, 2017 5.738 6.450 5.738 6.360 79,745 +0.27(+4.43%)
Feb 21, 2017 6.100 6.110 6.050 6.090 61,851 -0.01(-0.16%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.04(+0.66%)
Feb 16, 2017 6.050 6.160 6.000 6.060 25,373 -0.01(-0.08%)
Feb 15, 2017 6.220 6.300 5.935 6.065 43,621 -0.22(-3.58%)
Feb 14, 2017 6.010 6.300 6.010 6.290 28,965 +0.28(+4.66%)
Feb 13, 2017 6.090 6.250 5.980 6.010 11,335 -0.15(-2.44%)
Feb 10, 2017 6.150 6.160 6.020 6.160 12,346 +0.02(+0.33%)
Feb 09, 2017 6.250 6.250 6.130 6.140 10,562 -0.08(-1.29%)
Feb 08, 2017 6.240 6.260 6.160 6.220 14,207 -0.04(-0.64%)
Feb 07, 2017 6.240 6.300 6.140 6.260 15,492 -0.04(-0.63%)
Feb 06, 2017 5.990 6.325 5.732 6.300 25,010 +0.29(+4.83%)
Feb 03, 2017 6.140 6.350 5.990 6.010 20,512 -0.15(-2.44%)
Feb 02, 2017 6.270 6.320 5.920 6.160 28,724 -0.19(-2.99%)
Feb 01, 2017 6.580 6.580 6.260 6.350 5,988 -0.15(-2.31%)
Jan 31, 2017 6.540 6.570 6.310 6.500 18,031 -0.04(-0.61%)
Jan 30, 2017 6.590 6.600 6.450 6.540 14,991 -0.11(-1.65%)
Jan 27, 2017 6.560 6.719 6.560 6.650 11,402 +0.06(+0.91%)
Jan 26, 2017 6.690 6.730 6.590 6.590 18,481 +0.00(+0.00%)
Jan 25, 2017 6.470 6.600 6.460 6.590 10,263 +0.12(+1.85%)
Jan 24, 2017 6.510 6.520 6.350 6.470 32,537 +0.02(+0.31%)
Jan 23, 2017 6.430 6.500 6.340 6.450 15,026 +0.02(+0.31%)
Jan 20, 2017 6.370 6.530 6.320 6.430 8,241 +0.09(+1.42%)
Jan 19, 2017 6.720 6.720 6.230 6.340 29,434 -0.34(-5.09%)
Jan 18, 2017 6.530 6.755 6.450 6.680 27,715 +0.10(+1.52%)
Jan 17, 2017 6.740 6.740 6.500 6.580 41,461 -0.13(-1.94%)
Jan 13, 2017 6.710 6.710 6.710 0 +0.07(+1.05%)
Jan 12, 2017 6.420 6.730 6.270 6.640 185,553 +0.25(+3.91%)
Jan 11, 2017 6.660 6.660 6.390 6.390 13,679 -0.27(-4.05%)
Jan 10, 2017 6.550 6.670 6.500 6.660 26,789 +0.07(+1.06%)
Jan 09, 2017 6.660 6.660 6.491 6.590 20,666 -0.06(-0.90%)
Jan 06, 2017 6.720 6.768 6.590 6.650 15,922 -0.17(-2.49%)
Jan 05, 2017 6.790 6.880 6.710 6.820 24,291 -0.05(-0.73%)
Jan 04, 2017 6.820 6.900 6.510 6.870 46,109 +0.06(+0.88%)
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.