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 )

0.8740 +0.0605 (+7.44%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 0.8700 0.8939 0.7909 0.8135 743,259 -0.08(-9.11%)
May 13, 2024 0.9800 1.050 0.8336 0.8950 5,236,921 -0.01(-1.13%)
May 10, 2024 0.7421 1.120 0.7300 0.9052 10,120,070 +0.18(+24.41%)
May 09, 2024 0.7200 0.7500 0.6928 0.7276 105,009 -0.01(-0.93%)
May 08, 2024 0.7350 0.7505 0.6900 0.7344 110,284 +0.01(+1.93%)
May 07, 2024 0.7500 0.7800 0.7010 0.7205 137,413 -0.01(-1.57%)
May 06, 2024 0.7900 0.8050 0.7302 0.7320 271,976 -0.03(-4.54%)
May 03, 2024 0.7000 0.8100 0.6960 0.7668 607,667 +0.07(+10.35%)
May 02, 2024 0.7000 0.7000 0.6800 0.6949 62,506 -0.00(-0.44%)
May 01, 2024 0.6900 0.7000 0.6650 0.6980 144,872 +0.01(+1.90%)
Apr 30, 2024 0.7000 0.7095 0.6212 0.6850 327,450 -0.01(-2.14%)
Apr 29, 2024 0.6900 0.7310 0.6800 0.7000 544,419 +0.01(+1.45%)
Apr 26, 2024 0.7300 0.7399 0.6500 0.6900 449,811 -0.03(-4.49%)
Apr 25, 2024 0.7500 0.7650 0.7110 0.7224 305,884 -0.03(-3.68%)
Apr 24, 2024 0.7500 0.7900 0.7301 0.7500 117,609 -0.00(-0.20%)
Apr 23, 2024 0.8000 0.8200 0.7340 0.7515 259,584 +0.00(+0.33%)
Apr 22, 2024 0.8700 0.9100 0.7483 0.7490 910,642 -0.12(-13.91%)
Apr 19, 2024 1.040 1.045 0.8500 0.8700 696,144 -0.22(-20.18%)
Apr 18, 2024 1.010 1.090 1.000 1.090 86,475 +0.07(+6.86%)
Apr 17, 2024 1.010 1.050 1.000 1.020 71,670 -0.01(-0.97%)
Apr 16, 2024 1.010 1.050 1.000 1.030 114,344 +0.03(+3.26%)
Apr 15, 2024 1.110 1.130 0.9900 0.9975 293,689 -0.11(-10.14%)
Apr 12, 2024 1.100 1.130 1.060 1.110 164,276 +0.03(+2.78%)
Apr 11, 2024 1.110 1.189 1.060 1.080 111,713 -0.05(-4.42%)
Apr 10, 2024 1.100 1.170 1.090 1.130 110,155 -0.01(-0.88%)
Apr 09, 2024 1.140 1.160 1.100 1.140 158,149 +0.03(+2.70%)
Apr 08, 2024 1.130 1.152 1.090 1.110 145,563 -0.01(-0.89%)
Apr 05, 2024 1.230 1.248 1.110 1.120 310,421 -0.09(-7.44%)
Apr 04, 2024 1.230 1.345 1.180 1.210 652,793 +0.00(+0.00%)
Apr 03, 2024 1.050 1.250 1.030 1.210 556,681 +0.18(+17.48%)
Apr 02, 2024 1.290 1.330 0.9009 1.030 1,372,062 -0.36(-25.90%)
Apr 01, 2024 1.390 1.430 1.370 1.390 97,989 -0.03(-2.11%)
Mar 28, 2024 1.370 1.410 1.410 1.420 289,605 +0.05(+3.65%)
Mar 27, 2024 1.320 1.400 1.290 1.370 122,803 +0.02(+1.48%)
Mar 26, 2024 1.370 1.420 1.320 1.350 197,058 +0.03(+2.27%)
Mar 25, 2024 1.360 1.400 1.240 1.320 191,619 -0.06(-4.35%)
Mar 22, 2024 1.470 1.490 1.350 1.380 267,070 -0.09(-6.12%)
Mar 21, 2024 1.260 1.580 1.210 1.470 896,426 +0.23(+18.55%)
Mar 20, 2024 1.250 1.270 1.200 1.240 191,222 -0.03(-2.36%)
Mar 19, 2024 1.300 1.340 1.260 1.270 135,380 -0.02(-1.55%)
Mar 18, 2024 1.260 1.340 1.240 1.290 195,767 +0.03(+2.38%)
Mar 15, 2024 1.310 1.360 1.260 1.260 292,382 -0.05(-3.82%)
Mar 14, 2024 1.380 1.390 1.310 1.310 131,695 -0.08(-5.76%)
Mar 13, 2024 1.330 1.450 1.330 1.390 259,327 +0.01(+0.72%)
Mar 12, 2024 1.370 1.410 1.350 1.380 134,449 -0.02(-1.43%)
Mar 11, 2024 1.390 1.470 1.380 1.400 237,934 +0.03(+2.19%)
Mar 08, 2024 1.500 1.500 1.310 1.370 370,910 -0.11(-7.43%)
Mar 07, 2024 1.510 1.530 1.450 1.480 294,974 -0.06(-3.90%)
Mar 06, 2024 1.700 1.720 1.500 1.540 561,552 -0.03(-2.22%)
Mar 05, 2024 1.400 1.640 1.350 1.575 1,101,316 +0.28(+22.09%)
Mar 04, 2024 1.790 1.790 1.200 1.290 1,639,645 -0.47(-26.70%)
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.