Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.6941 +0.0376 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
Nov 01, 2023 0.8650 0.8674 0.7748 0.8079 1,332,354 -0.06(-6.58%)
Oct 31, 2023 0.8428 0.8699 0.8400 0.8648 555,170 +0.03(+3.88%)
Oct 30, 2023 0.8500 0.8600 0.8100 0.8325 479,507 +0.01(+1.06%)
Oct 27, 2023 0.8283 0.8569 0.8151 0.8238 324,386 +0.00(+0.16%)
Oct 26, 2023 0.8400 0.8600 0.8000 0.8225 762,333 -0.01(-1.78%)
Oct 25, 2023 0.9000 0.9100 0.8363 0.8374 691,636 -0.06(-6.95%)
Oct 24, 2023 0.9300 0.9498 0.8905 0.8999 467,159 +0.00(+0.19%)
Oct 23, 2023 0.9200 0.9324 0.8799 0.8982 596,182 -0.02(-2.37%)
Oct 20, 2023 0.9465 0.9485 0.9151 0.9200 534,159 -0.03(-3.01%)
Oct 19, 2023 0.9843 0.9999 0.9438 0.9486 465,414 -0.03(-3.12%)
Oct 18, 2023 1.010 1.010 0.9600 0.9791 680,496 -0.03(-3.06%)
Oct 17, 2023 0.9700 1.030 0.9657 1.010 732,768 +0.03(+3.38%)
Oct 16, 2023 0.9300 1.010 0.9085 0.9770 1,531,936 +0.07(+7.97%)
Oct 13, 2023 0.9410 0.9595 0.8824 0.9049 749,387 -0.03(-3.07%)
Oct 12, 2023 0.9700 0.9899 0.9200 0.9336 521,068 -0.01(-1.13%)
Oct 11, 2023 1.000 1.010 0.9326 0.9443 931,786 -0.04(-3.75%)
Oct 10, 2023 0.9600 1.010 0.9400 0.9811 741,713 +0.04(+3.74%)
Oct 09, 2023 1.020 1.050 0.9100 0.9457 3,629,356 -0.10(-9.93%)
Oct 06, 2023 1.050 1.080 1.030 1.050 712,418 +0.01(+0.96%)
Oct 05, 2023 1.070 1.070 1.020 1.040 565,896 -0.01(-0.95%)
Oct 04, 2023 1.100 1.110 1.030 1.050 950,961 -0.03(-2.78%)
Oct 03, 2023 1.160 1.179 1.080 1.080 707,105 -0.07(-6.09%)
Oct 02, 2023 1.120 1.170 1.080 1.150 818,741 +0.04(+3.60%)
Sep 29, 2023 1.120 1.130 1.090 1.110 486,485 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.080 1.110 563,471 +0.01(+0.91%)
Sep 27, 2023 1.150 1.150 1.080 1.100 547,992 -0.01(-0.90%)
Sep 26, 2023 1.130 1.160 1.100 1.110 467,029 +0.01(+0.91%)
Sep 25, 2023 1.130 1.130 1.100 1.100 732,063 -0.03(-2.65%)
Sep 22, 2023 1.170 1.190 1.130 1.130 642,925 -0.02(-1.74%)
Sep 21, 2023 1.230 1.235 1.150 1.150 1,371,931 -0.10(-8.00%)
Sep 20, 2023 1.270 1.290 1.230 1.250 609,619 -0.01(-0.79%)
Sep 19, 2023 1.260 1.270 1.240 1.260 560,559 +0.02(+1.61%)
Sep 18, 2023 1.290 1.290 1.230 1.240 832,838 -0.05(-3.88%)
Sep 15, 2023 1.360 1.370 1.275 1.290 1,327,391 -0.07(-5.15%)
Sep 14, 2023 1.370 1.400 1.335 1.360 473,823 +0.01(+0.74%)
Sep 13, 2023 1.430 1.430 1.335 1.350 542,047 -0.06(-4.26%)
Sep 12, 2023 1.330 1.455 1.330 1.410 932,542 +0.08(+6.02%)
Sep 11, 2023 1.280 1.380 1.250 1.330 1,521,045 +0.05(+3.91%)
Sep 08, 2023 1.250 1.310 1.240 1.280 763,854 +0.02(+1.59%)
Sep 07, 2023 1.260 1.280 1.200 1.260 1,029,573 -0.02(-1.56%)
Sep 06, 2023 1.270 1.300 1.270 1.280 410,097 +0.01(+0.79%)
Sep 05, 2023 1.330 1.330 1.240 1.270 862,695 -0.04(-3.05%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.