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

Compumed Inc (OP: CMPD )

1.750 UNCHANGED
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 (%)
Apr 28, 2023 2.950 2.950 2.900 2.900 1,308 +0.19(+7.01%)
Apr 18, 2023 2.710 0 +0.00(+0.00%)
Apr 11, 2023 2.710 0 +0.00(+0.00%)
Apr 10, 2023 2.905 2.905 2.710 2.710 656 -0.29(-9.67%)
Apr 05, 2023 3.000 0 +0.29(+10.70%)
Apr 04, 2023 2.710 2.710 2.710 2.710 100 +0.00(+0.00%)
Mar 31, 2023 2.710 20 +0.01(+0.37%)
Mar 30, 2023 2.700 2.700 2.700 2.700 100 -0.10(-3.57%)
Mar 27, 2023 2.800 0 +0.00(+0.00%)
Mar 24, 2023 2.800 2.800 2.800 2.800 1,100 +0.05(+1.82%)
Mar 21, 2023 2.750 0 -0.25(-8.33%)
Mar 20, 2023 3.000 3.290 3.000 3.000 2,784 +0.30(+11.11%)
Mar 16, 2023 2.700 14 -0.05(-1.82%)
Mar 09, 2023 2.750 0 -0.25(-8.33%)
Mar 06, 2023 3.000 0 +0.00(+0.00%)
Mar 02, 2023 3.000 50 -0.30(-9.09%)
Mar 01, 2023 3.260 3.300 3.260 3.300 200 +0.30(+10.00%)
Feb 27, 2023 3.000 0 -0.09(-2.91%)
Feb 24, 2023 3.090 3.090 3.090 3.090 162 -0.11(-3.44%)
Feb 23, 2023 3.450 3.450 3.200 3.200 900 -0.25(-7.25%)
Feb 22, 2023 3.140 3.450 3.100 3.450 1,012 -0.04(-1.15%)
Feb 21, 2023 2.810 3.490 2.810 3.490 5,775 +0.34(+10.79%)
Feb 17, 2023 3.190 3.190 3.100 3.150 1,339 +0.00(+0.00%)
Feb 16, 2023 3.150 3.150 3.150 3.150 500 -0.15(-4.55%)
Feb 15, 2023 3.300 3.300 3.300 3.300 1,939 +0.00(+0.00%)
Feb 14, 2023 3.260 3.300 3.260 3.300 383 +0.10(+3.12%)
Feb 13, 2023 3.240 3.240 3.200 3.200 200 +0.00(+0.00%)
Feb 08, 2023 3.200 92 -0.01(-0.31%)
Feb 07, 2023 3.260 3.260 3.100 3.210 1,857 +0.01(+0.31%)
Feb 06, 2023 3.100 3.240 3.100 3.200 1,600 +0.20(+6.67%)
Feb 03, 2023 3.000 3.000 3.000 3.000 288 +0.00(+0.00%)
Feb 02, 2023 3.000 3.000 3.000 3.000 160 -0.10(-3.23%)
Feb 01, 2023 3.000 3.100 3.000 3.100 481 -0.05(-1.59%)
Jan 30, 2023 3.150 0 +0.00(+0.00%)
Jan 27, 2023 3.190 3.190 3.150 3.150 1,101 +0.15(+5.00%)
Jan 26, 2023 3.000 3.000 3.000 3.000 240 +0.00(+0.00%)
Jan 20, 2023 3.000 0 +0.20(+7.14%)
Jan 19, 2023 2.840 2.840 2.800 2.800 1,200 +0.12(+4.48%)
Jan 18, 2023 2.720 2.720 2.600 2.680 3,949 -0.12(-4.29%)
Jan 13, 2023 2.800 0 -0.05(-1.75%)
Jan 12, 2023 3.000 3.000 2.850 2.850 4,255 +0.00(+0.00%)
Jan 11, 2023 2.850 2.850 2.800 2.850 1,570 +0.02(+0.71%)
Jan 10, 2023 2.920 2.960 2.830 2.830 1,800 -0.13(-4.39%)
Jan 09, 2023 3.100 3.100 2.960 2.960 3,400 -0.04(-1.33%)
Jan 05, 2023 3.000 20 -0.10(-3.23%)
Jan 04, 2023 3.050 3.100 3.050 3.100 1,589 +0.00(+0.00%)
Jan 03, 2023 3.100 3.100 3.050 3.100 2,865 +0.00(+0.00%)
Dec 30, 2022 3.300 3.428 3.100 3.100 7,104 -0.20(-6.06%)
Dec 29, 2022 3.200 3.300 3.200 3.300 1,221 +0.30(+10.00%)
Dec 28, 2022 3.000 3.000 3.000 3.000 3,700 +0.05(+1.69%)
Dec 27, 2022 2.800 2.950 2.800 2.950 4,411 -0.05(-1.67%)
Dec 22, 2022 3.000 0 -0.05(-1.64%)
Dec 21, 2022 3.050 3.050 3.050 3.050 300 -0.05(-1.61%)
Dec 20, 2022 3.100 3.140 3.100 3.100 866 +0.00(+0.00%)
Dec 19, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Dec 16, 2022 3.000 3.100 3.000 3.100 303 +0.10(+3.33%)
Dec 14, 2022 3.000 0 +0.00(+0.00%)
Dec 12, 2022 3.000 4 -0.10(-3.23%)
Dec 09, 2022 3.050 3.100 3.050 3.100 2,903 +0.02(+0.81%)
Dec 08, 2022 3.120 3.120 3.050 3.075 750 -0.02(-0.81%)
Dec 07, 2022 3.025 3.100 3.025 3.100 900 +0.00(+0.00%)
Dec 06, 2022 3.250 3.450 3.100 3.100 3,439 -0.15(-4.62%)
Dec 02, 2022 3.250 0 -0.17(-5.11%)
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%)
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.