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

Compumed Inc (OP: CMPD )

1.700 -0.200 (-10.53%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 14, 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 22, 2024 1.700 0 +0.20(+13.33%)
Apr 19, 2024 1.590 1.590 1.480 1.500 6,115 -0.20(-11.76%)
Apr 12, 2024 1.700 0 +0.00(+0.00%)
Apr 02, 2024 1.700 0 +0.02(+1.19%)
Mar 26, 2024 1.680 4 -0.01(-0.59%)
Mar 22, 2024 1.690 0 +0.00(+0.00%)
Mar 21, 2024 1.690 1.690 1.690 1.690 800 -0.06(-3.43%)
Mar 20, 2024 1.825 1.825 1.750 1.750 1,700 -0.07(-4.11%)
Mar 19, 2024 1.825 1.825 1.825 1.825 105 +0.09(+5.49%)
Mar 15, 2024 1.730 40 +0.04(+2.37%)
Mar 14, 2024 1.690 1.690 1.690 1.690 1,001 -0.09(-5.06%)
Mar 12, 2024 1.780 0 +0.09(+5.33%)
Mar 07, 2024 1.690 0 -0.01(-0.59%)
Mar 05, 2024 1.700 0 +0.00(+0.00%)
Mar 04, 2024 1.695 1.700 1.695 1.700 1,900 +0.00(+0.00%)
Mar 01, 2024 1.740 1.740 1.700 1.700 1,300 +0.00(+0.00%)
Feb 27, 2024 1.700 0 +0.01(+0.59%)
Feb 15, 2024 1.690 14 -0.05(-2.76%)
Feb 14, 2024 1.690 1.750 1.690 1.738 3,429 +0.00(+0.17%)
Feb 07, 2024 1.735 0 +0.06(+3.27%)
Feb 06, 2024 1.680 1.680 1.680 1.680 300 -0.01(-0.59%)
Feb 05, 2024 1.770 1.770 1.690 1.690 3,102 -0.11(-6.11%)
Feb 02, 2024 1.800 1.800 1.800 1.800 1,058 +0.03(+1.69%)
Jan 26, 2024 1.770 0 -0.15(-7.81%)
Jan 23, 2024 1.920 0 -0.03(-1.54%)
Jan 18, 2024 1.950 0 -0.02(-1.02%)
Jan 16, 2024 1.970 0 +0.01(+0.51%)
Jan 11, 2024 1.960 0 -0.07(-3.54%)
Jan 09, 2024 2.032 0 -0.02(-0.88%)
Jan 04, 2024 2.050 0 +0.00(+0.00%)
Jan 02, 2024 2.050 0 +0.00(+0.00%)
Dec 28, 2023 2.050 10 +0.00(+0.10%)
Dec 27, 2023 2.026 2.050 2.026 2.048 2,000 +0.09(+4.49%)
Dec 26, 2023 2.000 2.000 1.960 1.960 2,120 -0.04(-2.00%)
Dec 22, 2023 1.960 2.000 1.960 2.000 391 +0.03(+1.52%)
Dec 18, 2023 1.970 41 -0.03(-1.50%)
Dec 15, 2023 2.000 2.000 2.000 2.000 160 -0.10(-4.76%)
Dec 14, 2023 2.100 2.100 2.100 2.100 313 +0.15(+7.69%)
Dec 13, 2023 1.980 1.980 1.950 1.950 2,079 -0.05(-2.50%)
Dec 08, 2023 2.000 198 +0.00(+0.00%)
Dec 07, 2023 2.000 2.000 2.000 2.000 1,002 +0.05(+2.56%)
Dec 06, 2023 1.960 1.960 1.950 1.950 3,340 -0.25(-11.36%)
Dec 05, 2023 2.228 2.228 2.200 2.200 933 +0.20(+10.00%)
Nov 30, 2023 2.000 0 -0.04(-1.96%)
Nov 28, 2023 2.040 0 -0.19(-8.52%)
Nov 22, 2023 2.230 0 +0.27(+13.78%)
Nov 21, 2023 1.960 1.960 1.960 1.960 1,800 +0.01(+0.51%)
Nov 20, 2023 1.950 1.950 1.950 1.950 1,000 -0.11(-5.34%)
Nov 17, 2023 2.060 2.060 2.060 2.060 439 +0.11(+5.64%)
Nov 15, 2023 1.950 4 -0.30(-13.33%)
Nov 14, 2023 2.000 2.250 2.000 2.250 1,009 +0.25(+12.50%)
Nov 09, 2023 2.000 40 -0.25(-11.11%)
Nov 07, 2023 2.250 0 -0.05(-2.17%)
Nov 03, 2023 2.300 8 -0.05(-2.13%)
Nov 02, 2023 2.350 2.350 2.350 2.350 103 -0.05(-2.08%)
Oct 31, 2023 2.400 8 +0.00(+0.00%)
Oct 30, 2023 2.400 2.400 2.400 2.400 100 -0.11(-4.38%)
Oct 25, 2023 2.510 0 +0.00(+0.00%)
Oct 24, 2023 2.630 2.630 2.510 2.510 1,218 -0.24(-8.73%)
Oct 20, 2023 2.750 14 -0.05(-1.79%)
Oct 19, 2023 2.640 2.800 2.590 2.800 800 +0.00(+0.00%)
Oct 12, 2023 2.800 0 -0.10(-3.45%)
Oct 06, 2023 2.900 0 -0.20(-6.45%)
Oct 05, 2023 2.970 3.100 2.970 3.100 310 +0.11(+3.68%)
Oct 04, 2023 3.400 3.400 2.990 2.990 1,710 -0.11(-3.55%)
Oct 03, 2023 3.100 3.100 3.100 3.100 310 +0.00(+0.00%)
Oct 02, 2023 3.180 3.430 3.100 3.100 3,329 -0.07(-2.21%)
Sep 29, 2023 2.700 3.180 2.700 3.170 3,120 +0.40(+14.44%)
Sep 28, 2023 2.770 2.770 2.770 2.770 247 +0.02(+0.73%)
Sep 27, 2023 2.850 2.940 2.750 2.750 3,271 -0.19(-6.46%)
Sep 26, 2023 2.310 2.940 2.310 2.940 1,800 +0.61(+26.18%)
Sep 25, 2023 2.160 2.330 2.010 2.330 900 +0.09(+4.02%)
Sep 22, 2023 2.000 2.240 1.990 2.240 2,800 +0.24(+12.00%)
Sep 21, 2023 2.070 2.110 2.000 2.000 1,200 -0.15(-6.98%)
Sep 20, 2023 1.995 2.150 1.995 2.150 2,822 +0.14(+6.97%)
Sep 19, 2023 2.095 2.100 2.010 2.010 1,356 -0.02(-0.99%)
Sep 18, 2023 1.975 2.100 1.975 2.030 2,807 +0.03(+1.50%)
Sep 13, 2023 2.000 0 +0.04(+2.04%)
Sep 08, 2023 1.960 80 +0.01(+0.51%)
Sep 06, 2023 1.950 0 -0.05(-2.50%)
Aug 22, 2023 2.000 0 +0.01(+0.50%)
Aug 17, 2023 1.990 0 -0.22(-9.95%)
Aug 10, 2023 2.210 40 -0.02(-0.90%)
Jul 28, 2023 2.230 40 +0.00(+0.00%)
Jul 25, 2023 2.230 15 +0.02(+0.90%)
Jul 24, 2023 2.000 2.210 2.000 2.210 985 +0.29(+15.10%)
Jul 20, 2023 1.920 0 -0.58(-23.20%)
Jul 12, 2023 2.500 0 +0.40(+19.05%)
Jul 06, 2023 2.100 0 +0.10(+5.00%)
Jul 05, 2023 2.000 2.000 2.000 2.000 374 +0.00(+0.00%)
Jul 03, 2023 2.020 2.020 2.000 2.000 328 -0.02(-0.99%)
Jun 30, 2023 2.020 2.020 2.020 2.020 200 -0.48(-19.20%)
Jun 27, 2023 2.500 0 +0.00(+0.00%)
Jun 26, 2023 2.050 2.500 2.050 2.500 691 +0.00(+0.00%)
Jun 23, 2023 2.200 2.500 2.000 2.500 1,452 +0.59(+30.89%)
Jun 20, 2023 1.910 0 +0.23(+13.69%)
Jun 16, 2023 1.680 1.940 1.680 1.680 2,355 -0.22(-11.58%)
Jun 15, 2023 1.830 2.100 1.825 1.900 5,416 -0.75(-28.30%)
May 08, 2023 2.710 2.710 2.650 2.650 877 -0.25(-8.62%)
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.