ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.4221 +0.0016 (+0.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.4200 0.4344 0.4141 0.4221 63,256 +0.00(+0.38%)
Aug 22, 2024 0.4400 0.4490 0.4200 0.4205 61,302 -0.02(-4.39%)
Aug 21, 2024 0.4400 0.4500 0.4300 0.4398 127,140 -0.01(-2.24%)
Aug 20, 2024 0.4391 0.4500 0.4312 0.4499 166,667 -0.00(-0.02%)
Aug 19, 2024 0.4200 0.4600 0.4230 0.4500 199,313 +0.03(+6.38%)
Aug 16, 2024 0.4300 0.4449 0.4200 0.4230 52,161 +0.00(+0.00%)
Aug 15, 2024 0.4240 0.4292 0.4140 0.4230 25,486 +0.00(+0.71%)
Aug 14, 2024 0.4245 0.4470 0.4149 0.4200 41,673 +0.00(+0.00%)
Aug 13, 2024 0.4600 0.4554 0.4200 0.4200 168,524 -0.03(-5.85%)
Aug 12, 2024 0.4500 0.4500 0.4130 0.4461 75,502 +0.00(+0.77%)
Aug 09, 2024 0.4400 0.4589 0.4230 0.4427 65,390 -0.00(-1.07%)
Aug 08, 2024 0.4330 0.4648 0.4010 0.4475 281,330 +0.02(+4.92%)
Aug 07, 2024 0.4319 0.4480 0.3869 0.4265 261,267 +0.02(+4.36%)
Aug 06, 2024 0.3600 0.4210 0.3600 0.4087 263,010 +0.05(+13.12%)
Aug 05, 2024 0.3895 0.4018 0.3380 0.3613 507,393 -0.08(-17.89%)
Aug 02, 2024 0.4600 0.4648 0.4400 0.4400 2,103,502 -0.02(-4.22%)
Aug 01, 2024 0.4407 0.4600 0.4349 0.4594 216,600 +0.01(+2.09%)
Jul 31, 2024 0.4500 0.4599 0.4323 0.4500 162,042 +0.01(+1.95%)
Jul 30, 2024 0.4800 0.4780 0.4339 0.4414 143,608 -0.02(-4.04%)
Jul 29, 2024 0.4772 0.4914 0.4500 0.4600 372,165 -0.01(-1.75%)
Jul 26, 2024 0.4700 0.4774 0.4441 0.4682 187,470 +0.00(+0.47%)
Jul 25, 2024 0.4884 0.4888 0.4600 0.4660 116,797 -0.02(-3.56%)
Jul 24, 2024 0.5100 0.5075 0.4700 0.4832 128,899 -0.02(-3.92%)
Jul 23, 2024 0.5000 0.5100 0.4901 0.5029 42,553 +0.00(+0.60%)
Jul 22, 2024 0.5300 0.5380 0.4300 0.4999 363,287 -0.01(-1.98%)
Jul 19, 2024 0.5200 0.5299 0.5100 0.5100 135,243 -0.02(-3.76%)
Jul 18, 2024 0.5309 0.5500 0.5213 0.5299 84,523 -0.02(-2.95%)
Jul 17, 2024 0.5500 0.5550 0.5200 0.5460 445,073 +0.03(+5.41%)
Jul 16, 2024 0.5200 0.5320 0.5118 0.5180 91,815 +0.01(+2.37%)
Jul 15, 2024 0.5340 0.5411 0.5028 0.5060 213,643 -0.04(-7.66%)
Jul 12, 2024 0.5500 0.5600 0.5101 0.5480 284,955 -0.00(-0.36%)
Jul 11, 2024 0.5610 0.5675 0.5338 0.5500 274,402 -0.00(-0.02%)
Jul 10, 2024 0.5550 0.5799 0.5411 0.5501 141,753 -0.00(-0.07%)
Jul 09, 2024 0.5580 0.5690 0.5412 0.5505 74,287 -0.01(-2.57%)
Jul 08, 2024 0.5500 0.5750 0.5400 0.5650 327,540 +0.02(+3.10%)
Jul 05, 2024 0.5500 0.5600 0.5480 0.5480 155,369 +0.01(+1.46%)
Jul 03, 2024 0.5400 0.5500 0.5399 0.5401 36,366 -0.00(-0.07%)
Jul 02, 2024 0.5300 0.5601 0.5309 0.5405 85,185 +0.00(+0.09%)
Jul 01, 2024 0.5600 0.5600 0.5211 0.5400 71,777 -0.01(-1.82%)
Jun 28, 2024 0.5500 0.5600 0.5249 0.5500 56,929 +0.00(+0.36%)
Jun 27, 2024 0.5500 0.5800 0.5240 0.5480 443,773 +0.02(+4.40%)
Jun 26, 2024 0.5443 0.5689 0.5000 0.5249 191,414 -0.03(-4.74%)
Jun 25, 2024 0.6000 0.6044 0.5410 0.5510 153,811 -0.05(-8.01%)
Jun 24, 2024 0.5500 0.6360 0.5500 0.5990 269,167 -0.00(-0.17%)
Jun 21, 2024 0.5020 0.6500 0.5020 0.6000 831,416 +0.10(+20.65%)
Jun 20, 2024 0.5200 0.5500 0.4900 0.4973 207,929 -0.05(-9.65%)
Jun 18, 2024 0.5700 0.5900 0.5500 0.5504 151,394 -0.04(-6.55%)
Jun 17, 2024 0.6000 0.6099 0.5696 0.5890 131,772 -0.01(-1.51%)
Jun 14, 2024 0.5917 0.6100 0.5703 0.5980 133,560 +0.01(+1.06%)
Jun 13, 2024 0.6000 0.6200 0.5804 0.5917 123,568 -0.01(-1.28%)
Jun 12, 2024 0.6000 0.6169 0.5704 0.5994 103,362 +0.01(+1.08%)
Jun 11, 2024 0.6019 0.6319 0.5500 0.5930 210,578 -0.03(-4.35%)
Jun 10, 2024 0.6800 0.6832 0.5901 0.6200 426,941 -0.06(-8.47%)
Jun 07, 2024 0.6933 0.6950 0.6630 0.6774 61,659 -0.00(-0.53%)
Jun 06, 2024 0.6825 0.6878 0.6600 0.6810 94,708 +0.01(+1.49%)
Jun 05, 2024 0.6800 0.6992 0.6513 0.6710 235,576 -0.02(-3.48%)
Jun 04, 2024 0.7000 0.7000 0.6800 0.6952 90,021 -0.00(-0.47%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.