Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Core Scientific, Inc. - Tranche 2 Warrants
(NQ:
CORZZ
)
10.75
+0.92 (+9.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
10.07
10.77
9.850
10.75
262,770
+0.92(+9.36%)
Aug 22, 2024
10.60
10.60
9.750
9.830
208,491
-0.63(-6.02%)
Aug 21, 2024
10.12
10.54
10.01
10.46
412,693
+0.34(+3.31%)
Aug 20, 2024
10.36
10.55
9.920
10.12
44,475
-0.24(-2.36%)
Aug 19, 2024
10.05
10.37
9.630
10.37
249,391
+0.30(+2.98%)
Aug 16, 2024
9.130
10.07
9.130
10.07
304,975
+0.83(+8.98%)
Aug 15, 2024
8.730
9.400
8.730
9.240
110,275
+0.50(+5.72%)
Aug 14, 2024
8.860
9.110
8.660
8.740
50,540
+0.33(+3.92%)
Aug 13, 2024
8.470
8.850
8.320
8.410
61,960
-1.04(-10.96%)
Aug 12, 2024
9.560
9.970
9.420
9.445
53,340
-0.29(-3.03%)
Aug 09, 2024
9.920
9.920
9.400
9.740
123,121
-0.39(-3.85%)
Aug 08, 2024
9.820
10.36
9.200
10.13
248,995
+0.33(+3.37%)
Aug 07, 2024
9.780
10.06
9.440
9.800
169,882
+0.14(+1.45%)
Aug 06, 2024
9.220
9.840
8.460
9.660
403,094
+1.50(+18.38%)
Aug 05, 2024
7.000
8.440
6.770
8.160
228,144
-0.69(-7.80%)
Aug 02, 2024
9.060
9.200
8.790
8.850
188,473
-0.55(-5.85%)
Aug 01, 2024
9.850
10.05
9.290
9.400
101,429
-0.31(-3.19%)
Jul 31, 2024
9.630
10.12
9.460
9.710
236,946
+0.56(+6.12%)
Jul 30, 2024
9.510
9.660
9.010
9.150
81,177
-0.40(-4.19%)
Jul 29, 2024
10.33
10.82
9.550
9.550
85,642
-0.62(-6.10%)
Jul 26, 2024
9.560
10.19
9.480
10.17
172,456
+0.77(+8.19%)
Jul 25, 2024
10.18
10.18
9.380
9.400
211,357
-0.66(-6.56%)
Jul 24, 2024
10.90
10.98
10.04
10.06
109,036
-0.80(-7.37%)
Jul 23, 2024
10.64
11.26
10.64
10.86
247,275
-0.16(-1.45%)
Jul 22, 2024
10.56
11.06
10.00
11.02
331,938
+0.64(+6.17%)
Jul 19, 2024
10.14
10.50
9.730
10.38
256,883
+0.72(+7.45%)
Jul 18, 2024
11.56
11.56
9.660
9.660
356,206
-1.55(-13.83%)
Jul 17, 2024
11.52
12.23
10.79
11.21
465,276
-0.44(-3.78%)
Jul 16, 2024
11.03
11.77
11.03
11.65
562,361
+0.68(+6.20%)
Jul 15, 2024
10.67
11.23
10.46
10.97
1,658,547
+0.88(+8.72%)
Jul 12, 2024
9.470
10.09
9.390
10.09
467,747
+0.35(+3.59%)
Jul 11, 2024
9.850
10.07
9.230
9.740
1,041,608
+0.15(+1.56%)
Jul 10, 2024
9.780
10.02
9.510
9.590
1,097,101
+0.25(+2.68%)
Jul 09, 2024
10.16
10.47
9.160
9.340
1,003,131
-0.79(-7.80%)
Jul 08, 2024
9.990
10.91
9.100
10.13
1,574,979
+0.04(+0.40%)
Jul 05, 2024
9.360
10.26
9.250
10.09
1,269,648
+0.20(+2.02%)
Jul 03, 2024
9.660
10.26
9.650
9.890
697,336
-0.06(-0.60%)
Jul 02, 2024
9.230
10.20
9.171
9.950
1,442,759
+0.48(+5.07%)
Jul 01, 2024
8.610
9.500
8.400
9.470
625,755
+0.78(+8.98%)
Jun 28, 2024
9.060
9.070
8.300
8.690
365,087
-0.30(-3.34%)
Jun 27, 2024
9.200
9.515
8.630
8.990
1,175,910
-0.43(-4.56%)
Jun 26, 2024
8.450
9.480
8.430
9.420
2,044,957
+1.13(+13.63%)
Jun 25, 2024
8.250
8.640
7.980
8.290
2,107,480
+0.79(+10.53%)
Jun 24, 2024
7.700
7.960
7.200
7.500
1,082,060
-0.20(-2.60%)
Jun 21, 2024
7.650
7.970
7.180
7.700
544,513
-0.24(-3.02%)
Jun 20, 2024
7.920
8.450
7.570
7.940
715,705
+0.07(+0.89%)
Jun 18, 2024
8.900
8.900
7.550
7.870
775,233
-1.13(-12.56%)
Jun 17, 2024
9.600
9.800
8.820
9.000
2,110,447
-0.63(-6.54%)
Jun 14, 2024
8.980
9.690
8.740
9.630
890,132
+0.58(+6.41%)
Jun 13, 2024
9.030
10.10
8.600
9.050
1,640,440
+0.25(+2.84%)
Jun 12, 2024
7.710
8.900
7.420
8.800
2,492,350
+1.33(+17.80%)
Jun 11, 2024
6.360
7.555
6.360
7.470
1,091,154
+0.97(+14.92%)
Jun 10, 2024
5.960
7.110
5.960
6.500
1,565,768
+0.40(+6.56%)
Jun 07, 2024
6.440
6.780
5.870
6.100
1,619,763
-0.32(-4.98%)
Jun 06, 2024
5.200
7.340
5.100
6.420
2,690,415
+1.62(+33.75%)
Jun 05, 2024
4.400
4.820
4.100
4.800
1,660,003
+0.45(+10.34%)
Jun 04, 2024
4.250
4.500
3.880
4.350
4,606,615
+0.70(+19.18%)
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
.