$6.15 0.00 (%) CUI Global Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
1/29/20156.146.156.046.15145,836
1/28/20156.196.286.146.1581,797
1/27/20156.096.266.096.1781,624
1/26/20156.266.366.166.21168,580
1/23/20156.306.406.196.3194,922
1/22/20156.266.346.156.3373,117
1/21/20156.076.326.076.21152,401
1/20/20156.356.496.016.21426,862
1/16/20156.536.666.506.5562,916
1/15/20156.776.836.526.56110,485
1/14/20157.087.216.696.7355,290
1/13/20156.997.256.997.1962,361
1/12/20156.997.106.806.9558,334
1/9/20156.897.096.877.0141,189
1/8/20156.806.956.796.9243,117
1/7/20156.896.926.636.71115,156
1/6/20157.097.096.806.8583,891
1/5/20157.237.367.047.0844,559
1/2/20157.467.577.197.2690,374
12/31/20147.387.517.307.4547,008
12/30/20147.367.397.227.3337,022
12/29/20147.377.497.277.4142,344
12/26/20147.437.437.277.3930,135
12/24/20147.417.437.267.4219,564
12/23/20147.417.447.027.3637,299
12/22/20147.407.547.217.3844,403
12/19/20147.427.587.077.40142,583
12/18/20147.537.597.347.4474,097
12/17/20147.227.467.217.4577,076
12/16/20147.287.497.197.2138,891
12/15/20147.397.556.977.3068,423
12/12/20147.377.747.327.3741,330
12/11/20147.607.807.407.4947,902
12/10/20147.467.577.387.5441,194
12/9/20147.357.607.227.4580,548
12/8/20147.767.847.407.4347,228
12/5/20147.737.817.667.8155,121
12/4/20147.717.777.417.6737,583
12/3/20147.517.867.447.7254,633
12/2/20147.307.767.297.6030,215
12/1/20147.357.507.147.2664,779
11/28/20147.687.787.367.4147,295
11/26/20147.187.727.167.7039,774
11/25/20147.427.447.147.2127,922
11/24/20147.247.387.127.3839,273
11/21/20147.167.277.067.1033,228
11/20/20146.957.166.937.0623,967
11/19/20146.967.056.936.9857,978
11/18/20146.957.226.956.9552,400
11/17/20147.027.296.966.9679,084
11/14/20147.097.256.937.0253,234
11/13/20147.757.757.007.0695,513
11/12/20147.838.017.727.7788,408
11/11/20148.538.557.857.89154,073
11/10/20148.108.648.108.42220,121
11/7/20148.008.157.898.0773,215
11/6/20148.218.268.008.0272,860
11/5/20148.018.307.668.2660,241
11/4/20147.917.987.097.9624,196
11/3/20148.228.227.767.9653,429
10/31/20148.258.607.988.18162,923
10/30/20147.708.157.558.12136,254
10/29/20147.617.807.557.72100,593
10/28/20147.277.577.157.5767,968
10/27/20147.247.276.907.1943,100
10/24/20147.167.296.437.2757,434
10/23/20147.067.246.987.1361,530
10/22/20146.857.256.726.96104,552
10/21/20146.626.866.446.8536,116
10/20/20146.286.726.286.5642,857
10/17/20146.726.756.306.3061,196
10/16/20146.206.696.206.6071,215
10/15/20146.086.405.956.3689,062
10/14/20146.396.466.066.2085,993
10/13/20146.126.375.736.2984,476
10/10/20146.376.476.106.1292,194
10/9/20146.756.756.406.4578,107
10/8/20146.716.816.386.78137,768
10/7/20146.977.036.736.75115,036
10/6/20147.047.116.976.98129,687
10/3/20147.247.357.047.0972,600
10/2/20147.007.456.997.22122,025
10/1/20147.217.276.967.0478,882
9/30/20147.557.557.217.2490,727
9/29/20147.137.557.007.5466,240
9/26/20147.027.276.987.2426,186
9/25/20147.187.246.957.0180,944
9/24/20147.117.357.087.2338,767
9/23/20147.187.247.077.0862,200
9/22/20147.197.596.917.2386,728
9/19/20147.147.957.117.21211,717
9/18/20146.847.206.807.1158,707
9/17/20146.706.846.696.8084,472
9/16/20146.676.756.666.6870,264
9/15/20146.916.976.616.7092,452
9/12/20147.007.186.906.9461,753
9/11/20147.107.216.967.00133,426
9/10/20147.187.237.117.1547,197
9/9/20147.217.237.137.1678,958
9/8/20147.207.257.167.2535,493
  • Showing 1-100 of 741 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center