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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owlet Inc (NY: OWLT )

4.570 +0.050 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.340 4.564 4.340 4.542 41,431 +0.04(+0.96%)
Mar 30, 2023 4.596 4.749 4.340 4.498 21,592 -0.07(-1.56%)
Mar 29, 2023 4.480 4.592 4.228 4.570 32,103 +0.12(+2.61%)
Mar 28, 2023 4.507 4.689 4.382 4.453 23,279 -0.17(-3.72%)
Mar 27, 2023 4.900 4.946 4.577 4.626 26,184 -0.12(-2.45%)
Mar 24, 2023 4.851 5.250 4.691 4.742 29,920 -0.07(-1.40%)
Mar 23, 2023 4.662 5.082 4.662 4.809 32,581 -0.29(-5.61%)
Mar 22, 2023 4.708 5.215 4.634 5.095 46,782 +0.32(+6.81%)
Mar 21, 2023 4.760 4.907 4.568 4.770 44,510 +0.28(+6.34%)
Mar 20, 2023 5.312 5.397 4.441 4.486 77,661 -0.40(-8.22%)
Mar 17, 2023 5.015 5.509 4.872 4.887 241,399 -0.01(-0.26%)
Mar 16, 2023 5.180 5.600 4.774 4.900 62,441 +0.28(+6.06%)
Mar 15, 2023 5.040 5.600 4.620 4.620 38,642 -0.42(-8.36%)
Mar 14, 2023 5.090 5.390 4.918 5.041 57,139 -0.15(-2.96%)
Mar 13, 2023 5.501 5.821 5.116 5.195 47,394 -0.47(-8.37%)
Mar 10, 2023 6.160 6.583 5.340 5.670 84,895 -0.50(-8.16%)
Mar 09, 2023 7.000 7.022 6.160 6.174 48,536 -0.68(-9.98%)
Mar 08, 2023 6.720 7.077 6.160 6.859 64,279 +0.28(+4.23%)
Mar 07, 2023 6.433 7.127 6.160 6.580 93,419 +0.42(+6.82%)
Mar 06, 2023 6.159 6.643 5.880 6.160 56,203 +0.14(+2.40%)
Mar 03, 2023 6.271 6.439 5.390 6.016 59,259 -0.00(-0.05%)
Mar 02, 2023 4.931 6.509 4.907 6.019 167,246 +0.94(+18.40%)
Mar 01, 2023 5.205 5.593 4.785 5.083 42,650 -0.06(-1.20%)
Feb 28, 2023 5.600 5.670 4.901 5.145 48,122 -0.22(-4.07%)
Feb 27, 2023 4.480 5.740 4.525 5.363 68,833 +0.35(+6.95%)
Feb 24, 2023 4.760 5.134 4.740 5.015 62,733 +0.27(+5.79%)
Feb 23, 2023 4.900 5.074 4.200 4.740 110,694 -0.13(-2.67%)
Feb 22, 2023 5.043 5.300 4.551 4.871 143,777 -0.69(-12.48%)
Feb 21, 2023 6.580 6.580 5.040 5.565 911,355 +0.79(+16.64%)
Feb 17, 2023 4.550 4.771 4.206 4.771 525,868 +0.11(+2.25%)
Feb 16, 2023 4.899 4.900 4.498 4.666 25,527 -0.07(-1.57%)
Feb 15, 2023 4.760 4.882 4.480 4.740 36,375 -0.02(-0.50%)
Feb 14, 2023 4.760 5.022 4.616 4.764 39,203 +0.00(+0.09%)
Feb 13, 2023 4.367 4.787 4.367 4.760 41,744 +0.39(+9.01%)
Feb 10, 2023 4.620 4.620 4.201 4.367 47,024 -0.17(-3.79%)
Feb 09, 2023 4.760 4.970 4.431 4.539 42,349 -0.24(-4.98%)
Feb 08, 2023 5.026 5.110 4.620 4.777 56,473 -0.22(-4.40%)
Feb 07, 2023 5.320 5.442 4.340 4.997 110,831 -0.29(-5.48%)
Feb 06, 2023 5.460 5.538 5.180 5.286 55,605 -0.16(-2.88%)
Feb 03, 2023 5.900 6.020 5.348 5.443 62,244 -0.46(-7.74%)
Feb 02, 2023 5.600 5.900 5.320 5.900 72,700 +0.51(+9.43%)
Feb 01, 2023 5.460 5.810 5.078 5.391 92,040 -0.33(-5.75%)
Jan 31, 2023 6.017 6.020 5.436 5.720 56,999 +0.12(+2.12%)
Jan 30, 2023 5.739 5.757 5.418 5.601 58,111 +0.01(+0.25%)
Jan 27, 2023 6.020 6.089 5.180 5.587 47,608 -0.18(-3.13%)
Jan 26, 2023 5.880 6.315 5.172 5.768 67,178 -0.69(-10.65%)
Jan 25, 2023 6.720 7.203 6.007 6.455 33,487 -0.40(-5.88%)
Jan 24, 2023 7.840 7.840 6.720 6.859 19,188 -0.56(-7.53%)
Jan 23, 2023 8.260 8.295 7.211 7.417 10,854 -0.14(-1.89%)
Jan 20, 2023 8.386 8.386 7.000 7.560 20,469 -0.42(-5.28%)
Jan 19, 2023 8.260 8.302 7.980 7.981 2,582 +0.02(+0.28%)
Jan 18, 2023 9.239 9.253 7.958 7.959 8,744 -0.90(-10.18%)
Jan 17, 2023 8.739 9.636 8.680 8.861 7,538 +0.46(+5.45%)
Jan 13, 2023 8.680 9.023 8.253 8.403 8,036 -0.22(-2.56%)
Jan 12, 2023 8.680 8.960 8.572 8.624 4,883 -0.16(-1.82%)
Jan 11, 2023 8.820 9.660 8.750 8.784 2,679 -0.31(-3.46%)
Jan 10, 2023 9.660 9.688 8.541 9.099 4,191 +0.21(+2.38%)
Jan 09, 2023 8.400 9.222 8.120 8.887 3,961 +0.49(+5.80%)
Jan 06, 2023 7.840 8.557 7.840 8.400 4,272 +0.33(+4.15%)
Jan 05, 2023 9.099 9.642 7.700 8.065 7,258 -0.52(-6.00%)
Jan 04, 2023 8.382 8.796 8.120 8.581 5,231 +0.60(+7.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.