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

Compumed Inc (OP: CMPD )

1.750 +0.018 (+1.01%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
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.