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

Compumed Inc (OP: CMPD )

1.800 UNCHANGED
Last Price Updated: 3:13 PM EDT, Jun 5, 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 (%)
Nov 22, 2022 3.425 0 +0.07(+2.24%)
Nov 18, 2022 3.350 40 +0.46(+15.92%)
Nov 17, 2022 2.890 2.890 2.890 2.890 100 -0.28(-8.83%)
Nov 16, 2022 3.140 3.170 3.140 3.170 519 +0.17(+5.67%)
Nov 14, 2022 3.000 6 +0.00(+0.00%)
Nov 11, 2022 3.020 3.020 3.000 3.000 1,114 -0.10(-3.23%)
Nov 10, 2022 3.140 3.140 3.100 3.100 2,126 +0.00(+0.00%)
Nov 03, 2022 3.100 0 +0.00(+0.00%)
Nov 02, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Oct 31, 2022 3.100 0 +0.08(+2.65%)
Oct 28, 2022 3.020 3.020 3.020 3.020 392 -0.28(-8.48%)
Oct 27, 2022 3.580 3.580 3.300 3.300 1,221 +0.00(+0.00%)
Oct 25, 2022 3.300 0 +0.00(+0.00%)
Oct 21, 2022 3.300 0 +0.10(+3.12%)
Oct 20, 2022 3.170 3.200 3.170 3.200 1,112 -0.60(-15.79%)
Oct 17, 2022 3.800 0 +0.14(+3.75%)
Oct 14, 2022 3.663 3.663 3.663 3.663 200 +0.16(+4.64%)
Oct 11, 2022 3.500 40 -0.50(-12.50%)
Sep 30, 2022 4.000 0 +0.25(+6.67%)
Sep 29, 2022 3.750 3.790 3.750 3.750 1,585 +0.25(+7.14%)
Sep 28, 2022 3.500 3.540 3.500 3.500 720 +0.41(+13.27%)
Sep 26, 2022 3.090 1 -0.16(-4.92%)
Sep 23, 2022 3.410 3.410 3.020 3.250 2,488 -0.16(-4.69%)
Sep 21, 2022 3.410 10 +0.06(+1.79%)
Sep 20, 2022 3.500 3.500 3.350 3.350 2,584 -0.20(-5.63%)
Sep 19, 2022 3.550 3.550 3.550 3.550 1,155 +0.05(+1.43%)
Sep 16, 2022 3.850 3.850 3.410 3.500 1,700 -0.30(-7.89%)
Sep 15, 2022 3.800 3.800 3.800 3.800 1,260 -0.14(-3.55%)
Sep 14, 2022 3.940 3.940 3.940 3.940 100 -0.71(-15.27%)
Sep 12, 2022 4.650 40 +0.35(+8.14%)
Sep 06, 2022 4.300 52 -0.15(-3.37%)
Sep 01, 2022 4.450 0 -0.55(-11.00%)
Aug 29, 2022 5.000 0 +0.20(+4.17%)
Aug 26, 2022 4.600 4.800 4.600 4.800 515 +0.15(+3.23%)
Aug 25, 2022 4.630 4.650 4.630 4.650 630 +0.20(+4.49%)
Aug 23, 2022 4.450 0 +0.12(+2.77%)
Aug 22, 2022 4.330 4.330 4.330 4.330 300 +0.18(+4.34%)
Aug 18, 2022 4.150 0 +0.10(+2.47%)
Aug 17, 2022 4.020 4.050 3.900 4.050 730 +0.03(+0.75%)
Aug 16, 2022 3.700 4.020 3.700 4.020 1,869 +0.47(+13.24%)
Aug 15, 2022 3.800 3.800 3.550 3.550 508 -0.25(-6.58%)
Aug 10, 2022 3.800 0 +0.05(+1.33%)
Aug 05, 2022 3.750 0 +0.00(+0.00%)
Aug 01, 2022 3.750 0 -0.15(-3.85%)
Jul 28, 2022 3.900 0 -0.05(-1.27%)
Jul 27, 2022 3.910 3.990 3.910 3.950 1,100 +0.04(+1.02%)
Jul 26, 2022 3.950 3.950 3.910 3.910 298 -0.19(-4.63%)
Jul 20, 2022 4.100 11 +0.10(+2.50%)
Jul 14, 2022 4.000 0 +0.00(+0.00%)
Jul 12, 2022 4.000 4 -0.06(-1.48%)
Jul 11, 2022 4.060 4.060 4.060 4.060 100 -0.04(-0.98%)
Jul 08, 2022 4.140 4.140 4.100 4.100 520 +0.00(+0.12%)
Jul 06, 2022 4.095 0 +0.23(+6.09%)
Jul 05, 2022 3.870 3.870 3.860 3.860 298 -0.14(-3.56%)
Jun 30, 2022 4.003 0 -0.40(-9.03%)
Jun 27, 2022 4.400 78 -0.30(-6.38%)
Jun 24, 2022 4.700 4.700 4.400 4.700 620 +0.30(+6.82%)
Jun 23, 2022 4.400 4.400 4.400 4.400 100 +0.15(+3.53%)
Jun 22, 2022 4.360 4.400 4.250 4.250 1,306 +4.10(+2733.33%)
May 20, 2022 0.1500 9 -0.02(-11.76%)
May 19, 2022 0.1610 0.1700 0.1610 0.1700 21,650 -0.01(-5.56%)
May 18, 2022 0.1905 0.1905 0.1800 0.1800 121,500 -0.01(-4.00%)
May 17, 2022 0.1875 0.1875 0.1875 0.1875 1,000 +0.01(+3.59%)
May 16, 2022 0.1850 0.1991 0.1810 0.1810 46,500 -0.00(-1.09%)
May 13, 2022 0.1833 0.1923 0.1830 0.1830 25,600 +0.00(+1.10%)
May 12, 2022 0.1810 0.1810 0.1810 0.1810 20,001 -0.02(-9.36%)
May 11, 2022 0.2013 0.2013 0.1810 0.1997 99,730 -0.01(-4.77%)
May 10, 2022 0.2008 0.2097 0.1915 0.2097 6,400 +0.02(+10.08%)
May 09, 2022 0.1955 0.1963 0.1905 0.1905 28,659 -0.01(-4.75%)
May 06, 2022 0.1999 0.2048 0.1875 0.2000 77,500 +0.01(+7.70%)
May 05, 2022 0.1912 0.1912 0.1857 0.1857 13,250 -0.02(-10.89%)
May 04, 2022 0.1877 0.2084 0.1877 0.2084 2,000 -0.01(-4.67%)
May 03, 2022 0.2184 0.2186 0.2184 0.2186 1,511 +0.01(+4.79%)
Apr 29, 2022 0.2086 16 +0.01(+5.62%)
Apr 28, 2022 0.2000 0.2075 0.1950 0.1975 58,750 -0.02(-9.90%)
Apr 27, 2022 0.2121 0.2192 0.1955 0.2192 30,630 +0.01(+6.72%)
Apr 26, 2022 0.1999 0.2442 0.1952 0.2054 85,660 +0.01(+6.70%)
Apr 25, 2022 0.1925 0.2485 0.1925 0.1925 41,440 -0.06(-22.38%)
Apr 22, 2022 0.2026 0.2490 0.1950 0.2480 21,448 +0.05(+25.57%)
Apr 21, 2022 0.1992 0.1994 0.1900 0.1975 104,583 -0.00(-1.25%)
Apr 20, 2022 0.1900 0.2000 0.1900 0.2000 12,600 +0.00(+0.00%)
Apr 19, 2022 0.1811 0.2000 0.1811 0.2000 69,490 +0.02(+10.74%)
Apr 18, 2022 0.1866 0.1866 0.1805 0.1806 16,120 -0.02(-9.61%)
Apr 14, 2022 0.1862 0.2000 0.1860 0.1998 51,501 -0.00(-0.65%)
Apr 13, 2022 0.2158 0.2200 0.1828 0.2011 126,173 -0.01(-4.92%)
Apr 12, 2022 0.2418 0.2418 0.2100 0.2115 247,650 -0.06(-21.38%)
Apr 11, 2022 0.2690 0.2690 0.2690 0.2690 100 +0.03(+11.16%)
Apr 08, 2022 0.2462 0.2690 0.2420 0.2420 23,046 -0.03(-10.07%)
Apr 06, 2022 0.2691 0 +0.00(+1.55%)
Apr 04, 2022 0.2650 37 +0.05(+20.45%)
Mar 31, 2022 0.2200 0 -0.01(-4.80%)
Mar 30, 2022 0.2312 0.2312 0.2311 0.2311 63,200 -0.02(-7.56%)
Mar 29, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Mar 28, 2022 0.2469 0.2470 0.2469 0.2470 4,700 +0.02(+7.16%)
Mar 25, 2022 0.2498 0.2498 0.2305 0.2305 5,080 -0.01(-3.96%)
Mar 24, 2022 0.2605 0.2605 0.2175 0.2400 21,240 -0.03(-11.11%)
Mar 22, 2022 0.2700 5 +0.02(+7.27%)
Mar 21, 2022 0.2700 0.2700 0.2517 0.2517 7,000 -0.06(-18.09%)
Mar 18, 2022 0.3073 0.3073 0.3073 0.3073 500 +0.03(+10.03%)
Mar 17, 2022 0.2755 0.3090 0.2710 0.2793 67,580 +0.01(+2.68%)
Mar 16, 2022 0.2998 0.3090 0.2720 0.2720 212,800 -0.02(-5.72%)
Mar 15, 2022 0.2049 0.3380 0.1980 0.2885 66,461 +0.07(+31.44%)
Mar 14, 2022 0.2153 0.2195 0.1852 0.2195 14,145 -0.00(-0.23%)
Mar 11, 2022 0.2311 0.2624 0.2087 0.2200 327,000 -0.06(-22.75%)
Mar 10, 2022 0.2420 0.2848 0.2301 0.2848 44,970 +0.05(+23.66%)
Mar 09, 2022 0.2300 0.2784 0.2270 0.2303 4,355 -0.06(-19.42%)
Mar 07, 2022 0.2858 0 +0.00(+0.00%)
Mar 03, 2022 0.2858 0 -0.00(-0.21%)
Mar 02, 2022 0.2493 0.2864 0.2493 0.2864 4,539 +0.04(+16.90%)
Mar 01, 2022 0.2550 0.2871 0.2290 0.2450 73,860 -0.05(-17.87%)
Feb 25, 2022 0.2983 0 -0.02(-6.46%)
Feb 24, 2022 0.2805 0.3189 0.2560 0.3189 12,090 -0.01(-1.79%)
Feb 22, 2022 0.3247 0 +0.02(+7.87%)
Feb 18, 2022 0.3010 0 +0.01(+4.73%)
Feb 17, 2022 0.2874 0.2874 0.2874 0.2874 1,742 -0.01(-3.56%)
Feb 16, 2022 0.2513 0.2984 0.2450 0.2980 64,420 -0.01(-3.37%)
Feb 15, 2022 0.2600 0.3260 0.2556 0.3084 112,360 +0.01(+2.97%)
Feb 14, 2022 0.2922 0.2995 0.2922 0.2995 7,500 -0.00(-0.17%)
Feb 11, 2022 0.3132 0.3262 0.3000 0.3000 14,820 -0.03(-7.98%)
Feb 10, 2022 0.3000 0.3260 0.3000 0.3260 2,450 -0.00(-0.03%)
Feb 09, 2022 0.3114 0.3261 0.3114 0.3261 9,436 -0.00(-0.06%)
Feb 08, 2022 0.3263 0.3263 0.3263 0.3263 200 +0.01(+1.97%)
Feb 07, 2022 0.3195 0.3250 0.3195 0.3200 15,302 +0.00(+0.16%)
Feb 04, 2022 0.3195 0.3195 0.3195 0.3195 140 +0.01(+2.96%)
Feb 03, 2022 0.3103 0.3103 0.3103 900 -0.00(-0.42%)
Feb 02, 2022 0.3050 0.3116 0.3050 0.3116 1,975 -0.01(-2.47%)
Feb 01, 2022 0.2900 0.3195 0.2900 0.3195 3,758 +0.00(+0.00%)
Jan 31, 2022 0.3048 0.3195 0.2805 0.3195 15,200 -0.01(-3.03%)
Jan 28, 2022 0.2952 0.3295 0.2950 0.3295 4,000 +0.00(+0.00%)
Jan 26, 2022 0.3295 0 +0.03(+9.83%)
Jan 25, 2022 0.3100 0.3198 0.2812 0.3000 45,755 -0.02(-5.54%)
Jan 24, 2022 0.2903 0.3176 0.2873 0.3176 76,661 -0.00(-0.56%)
Jan 21, 2022 0.3017 0.3300 0.2805 0.3194 55,820 -0.05(-13.68%)
Jan 19, 2022 0.3700 0 -0.03(-7.50%)
Jan 18, 2022 0.3799 0.4300 0.3799 0.4000 79,177 +0.02(+5.32%)
Jan 14, 2022 0.3798 0 -0.00(-0.05%)
Jan 13, 2022 0.4000 0.4000 0.3750 0.3800 2,900 -0.02(-5.00%)
Jan 12, 2022 0.4000 0.4199 0.4000 0.4000 8,024 +0.00(+1.01%)
Jan 11, 2022 0.3110 0.3960 0.3110 0.3960 44,168 +0.03(+7.11%)
Jan 07, 2022 0.3697 0.3697 0.3697 0 -0.03(-6.66%)
Jan 06, 2022 0.3345 0.3961 0.3053 0.3961 182,005 +0.09(+27.86%)
Jan 05, 2022 0.2733 0.3098 0.2733 0.3098 11,950 +0.00(+1.57%)
Jan 04, 2022 0.2935 0.3050 0.2647 0.3050 47,573 +0.01(+1.67%)
Jan 03, 2022 0.2700 0.3000 0.2700 0.3000 104,051 +0.01(+3.45%)
Dec 30, 2021 0.2900 0.2900 0.2900 60 +0.00(+0.00%)
Dec 29, 2021 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Dec 28, 2021 0.2735 0.2995 0.2735 0.2900 65,809 +0.02(+5.99%)
Dec 27, 2021 0.2863 0.2933 0.2649 0.2736 47,328 -0.01(-4.44%)
Dec 23, 2021 0.2717 0.2863 0.2699 0.2863 38,511 +0.01(+2.21%)
Dec 22, 2021 0.2859 0.2859 0.2801 0.2801 4,000 +0.02(+6.10%)
Dec 21, 2021 0.2710 0.2785 0.2640 0.2640 18,537 -0.01(-2.58%)
Dec 20, 2021 0.2710 0.2710 0.2710 0.2710 1,000 +0.01(+5.57%)
Dec 17, 2021 0.2700 0.2785 0.2450 0.2567 119,497 -0.02(-7.83%)
Dec 16, 2021 0.2500 0.2785 0.2500 0.2785 43,091 +0.02(+9.09%)
Dec 15, 2021 0.2663 0.2723 0.2500 0.2553 30,919 -0.01(-4.13%)
Dec 14, 2021 0.2525 0.2663 0.2525 0.2663 59,940 +0.01(+4.43%)
Dec 13, 2021 0.2525 0.2550 0.2525 0.2550 49,000 +0.00(+0.04%)
Dec 10, 2021 0.2550 0.2550 0.2500 0.2549 125,633 -0.00(-0.04%)
Dec 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+1.43%)
Dec 07, 2021 0.2505 0.2595 0.2505 0.2514 8,400 +0.00(+0.36%)
Dec 06, 2021 0.2505 0.2600 0.2505 0.2505 48,900 -0.02(-7.05%)
Dec 03, 2021 0.2600 0.2695 0.2600 0.2695 250 +0.00(+0.00%)
Dec 02, 2021 0.2600 0.2695 0.2505 0.2695 5,860 -0.00(-0.15%)
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.