U.S. markets closed

Yunhong CTI Ltd. (CTIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6700+0.0900 (+5.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20211.58001.78001.50001.63001.6300240,500
May 13, 20211.61001.66001.57001.58001.580030,000
May 12, 20211.65001.69001.60001.61001.610059,900
May 11, 20211.70001.73001.62001.67001.670083,700
May 10, 20211.76001.83001.69001.73001.7300224,700
May 07, 20211.72001.77001.66001.67001.670099,200
May 06, 20211.82001.84001.71001.72001.7200100,500
May 05, 20211.82001.92001.80001.84001.8400284,900
May 04, 20211.84001.89001.76001.85001.8500235,700
May 03, 20211.89001.90001.79001.82001.8200147,900
Apr 30, 20211.93001.94001.82001.82001.820079,600
Apr 29, 20211.95001.96001.87001.93001.930063,300
Apr 28, 20211.96001.96001.90001.94001.940057,900
Apr 27, 20211.88001.99001.86001.91001.910099,000
Apr 26, 20211.83001.89001.82001.87001.870052,300
Apr 23, 20211.86002.00001.75001.85001.8500360,500
Apr 22, 20211.85001.93001.85001.89001.890053,300
Apr 21, 20211.73001.87001.73001.85001.850083,900
Apr 20, 20211.81001.83001.70001.72001.720085,900
Apr 19, 20211.88001.88001.78001.78001.780074,400
Apr 16, 20211.87001.94001.78001.88001.8800213,500
Apr 15, 20212.05002.16001.92001.93001.9300235,400
Apr 14, 20212.12002.15002.04002.04002.040058,800
Apr 13, 20212.21002.21002.05002.12002.1200166,600
Apr 12, 20212.21002.24002.16002.22002.2200195,100
Apr 09, 20212.23002.25002.16002.19002.190086,600
Apr 08, 20212.18002.29002.13002.23002.2300206,000
Apr 07, 20212.20002.24002.14002.15002.150078,900
Apr 06, 20212.26002.28002.15002.20002.2000129,200
Apr 05, 20212.37002.41002.25002.28002.2800187,900
Apr 01, 20212.33002.39002.21002.37002.3700402,800
Mar 31, 20212.14002.43002.14002.30002.3000881,900
Mar 30, 20212.16002.20002.04002.14002.1400192,300
Mar 29, 20212.28002.34002.05002.12002.1200256,400
Mar 26, 20212.32002.47002.21002.31002.3100291,900
Mar 25, 20212.23002.34002.11002.31002.3100205,200
Mar 24, 20212.36002.47002.26002.26002.2600233,100
Mar 23, 20212.56002.61002.35002.37002.3700451,800
Mar 22, 20212.51002.65002.47002.59002.5900616,300
Mar 19, 20212.45002.71002.41002.55002.55001,281,100
Mar 18, 20212.54002.68002.43002.47002.4700471,100
Mar 17, 20212.45002.58002.39002.56002.5600233,000
Mar 16, 20212.50002.62002.36002.46002.46001,259,300
Mar 15, 20212.42002.54002.38002.47002.4700206,800
Mar 12, 20212.34002.48002.32002.42002.4200226,700
Mar 11, 20212.32002.42002.27002.40002.4000773,200
Mar 10, 20212.20002.23002.16002.20002.2000144,500
Mar 09, 20212.21002.25002.10002.12002.1200234,500
Mar 08, 20212.22002.29002.15002.19002.1900370,000
Mar 05, 20211.95002.28001.95002.26002.2600749,200
Mar 04, 20212.13002.18001.94001.94001.9400421,700
Mar 03, 20212.45002.49002.15002.15002.1500551,800
Mar 02, 20212.41002.55002.40002.47002.4700365,600
Mar 01, 20212.50002.52002.43002.49002.4900427,600
Feb 26, 20212.54002.67002.38002.52002.5200567,600
Feb 25, 20212.89002.93002.50002.50002.50001,226,000
Feb 24, 20212.75003.11002.62003.06003.06005,862,000
Feb 23, 20214.13005.00002.88002.94002.9400181,796,100
Feb 22, 20212.24002.58002.24002.37002.370011,778,300
Feb 19, 20212.33002.37002.17002.30002.3000246,200
Feb 18, 20212.37002.40002.25002.26002.2600349,700
Feb 17, 20212.35002.65002.33002.42002.4200652,700
Feb 16, 20212.38002.48002.33002.38002.3800241,200
Feb 12, 20212.43002.45002.26002.41002.4100586,400
Feb 11, 20212.37002.67002.35002.49002.49001,150,800
Feb 10, 20212.38002.43002.28002.33002.3300349,500
Feb 09, 20212.40002.42002.27002.34002.3400428,600
Feb 08, 20212.44002.44002.33002.36002.3600405,600
Feb 05, 20212.18002.35002.15002.32002.32001,191,200
Feb 04, 20212.12002.18002.10002.12002.1200130,100
Feb 03, 20212.05002.18002.03002.10002.1000422,400
Feb 02, 20211.97002.05001.97002.03002.0300163,900
Feb 01, 20211.94002.01001.93001.98001.980089,200
Jan 29, 20212.01002.04001.88001.88001.8800227,900
Jan 28, 20211.95002.07001.89002.01002.0100286,100
Jan 27, 20212.08002.08001.94001.95001.9500256,300
Jan 26, 20212.03002.12002.02002.12002.1200251,100
Jan 25, 20212.04002.04001.98002.01002.0100157,200
Jan 22, 20211.98002.05001.98002.02002.0200124,500
Jan 21, 20212.04002.06001.97001.99001.9900216,800
Jan 20, 20211.93002.06001.93002.01002.0100196,100
Jan 19, 20211.90001.96001.88001.92001.9200130,700
Jan 15, 20212.02002.06001.90001.91001.9100345,000
Jan 14, 20211.93002.05001.92002.04002.0400516,800
Jan 13, 20211.96001.98001.90001.93001.9300131,300
Jan 12, 20211.87001.94001.87001.94001.9400401,800
Jan 11, 20211.93001.94001.84001.86001.8600213,100
Jan 08, 20211.82001.93001.77001.87001.8700197,400
Jan 07, 20211.79001.82001.71001.80001.8000100,300
Jan 06, 20211.84001.84001.73001.73001.7300158,600
Jan 05, 20211.83001.85001.73001.79001.790093,600
Jan 04, 20211.72001.80001.70001.79001.790069,300
Dec 31, 20201.85001.87001.72001.72001.7200166,100
Dec 30, 20201.83001.85001.76001.81001.8100214,000
Dec 29, 20201.85001.86001.81001.82001.8200271,800
Dec 28, 20201.91001.92001.86001.86001.8600187,500
Dec 24, 20201.93001.95001.90001.91001.9100114,500
Dec 23, 20201.95001.98001.90001.92001.9200339,500
Dec 22, 20201.94002.04001.90002.01002.01001,074,500
Dec 21, 20201.96001.96001.88001.90001.9000118,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...