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

Else Nutrition Holdings Inc (OP: BABYF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 28, 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 (%)
Jul 31, 2020 1.470 1.480 1.381 1.397 178,000 -0.08(-5.54%)
Jul 30, 2020 1.260 1.525 1.260 1.479 193,852 -0.04(-2.68%)
Jul 29, 2020 1.510 1.550 1.507 1.520 84,702 +0.01(+0.66%)
Jul 28, 2020 1.020 1.567 1.020 1.510 82,627 -0.02(-1.53%)
Jul 27, 2020 1.520 1.580 1.490 1.533 100,359 -0.02(-1.06%)
Jul 24, 2020 1.630 1.630 1.510 1.550 133,500 -0.04(-2.52%)
Jul 23, 2020 1.610 1.640 1.590 1.590 100,782 -0.02(-1.24%)
Jul 22, 2020 1.660 1.660 1.580 1.610 169,136 +0.00(+0.00%)
Jul 21, 2020 1.615 1.640 1.570 1.610 132,159 +0.02(+1.26%)
Jul 20, 2020 1.620 1.770 1.577 1.590 167,991 -0.03(-1.85%)
Jul 17, 2020 1.650 1.650 1.590 1.620 51,900 +0.00(+0.01%)
Jul 16, 2020 1.629 1.650 1.580 1.620 70,553 +0.01(+0.42%)
Jul 15, 2020 1.310 1.642 1.310 1.613 200,272 +0.01(+0.82%)
Jul 14, 2020 1.710 1.710 1.430 1.600 186,307 -0.03(-1.84%)
Jul 13, 2020 1.600 1.819 1.600 1.630 367,672 +0.06(+3.82%)
Jul 10, 2020 1.520 1.570 1.500 1.570 113,100 +0.05(+3.29%)
Jul 09, 2020 1.680 1.680 1.480 1.520 138,101 -0.10(-6.17%)
Jul 08, 2020 1.650 1.650 1.540 1.620 122,995 +0.02(+1.19%)
Jul 07, 2020 1.400 1.640 1.400 1.601 163,766 +0.14(+9.66%)
Jul 06, 2020 1.590 1.590 1.420 1.460 242,400 -0.11(-7.01%)
Jul 02, 2020 1.510 1.600 1.510 1.570 204,300 +0.01(+0.65%)
Jul 01, 2020 1.660 1.660 1.540 1.560 59,332 +0.01(+0.64%)
Jun 30, 2020 1.590 1.609 1.507 1.550 207,194 -0.01(-0.87%)
Jun 29, 2020 1.610 1.610 1.477 1.564 258,989 -0.05(-2.88%)
Jun 26, 2020 1.734 1.734 1.600 1.610 100,800 -0.04(-2.42%)
Jun 25, 2020 1.665 1.770 1.500 1.650 271,120 +0.00(+0.00%)
Jun 24, 2020 2.000 2.000 1.611 1.650 374,246 -0.27(-14.06%)
Jun 23, 2020 1.850 2.000 1.838 1.920 328,482 +0.16(+8.78%)
Jun 22, 2020 1.810 1.810 1.560 1.765 372,424 +0.20(+12.82%)
Jun 19, 2020 1.680 1.680 1.450 1.565 442,800 +0.06(+3.77%)
Jun 18, 2020 1.660 1.700 1.350 1.508 630,050 -0.15(-9.17%)
Jun 17, 2020 2.002 2.208 1.400 1.660 1,981,506 -0.19(-10.27%)
Jun 16, 2020 1.700 1.910 1.625 1.850 544,623 +0.25(+15.62%)
Jun 15, 2020 1.478 1.650 1.470 1.600 731,181 +0.13(+9.21%)
Jun 12, 2020 1.220 1.490 1.220 1.465 866,100 +0.28(+23.64%)
Jun 11, 2020 1.020 1.320 0.9953 1.185 904,140 +0.17(+16.18%)
Jun 10, 2020 0.8950 1.090 0.8710 1.020 928,415 +0.16(+18.65%)
Jun 09, 2020 0.8800 0.8800 0.8000 0.8597 340,784 +0.03(+3.77%)
Jun 08, 2020 0.8280 0.8300 0.7990 0.8285 91,580 +0.03(+3.56%)
Jun 05, 2020 0.8800 0.8800 0.7900 0.8000 222,100 -0.01(-1.23%)
Jun 04, 2020 0.8300 0.8400 0.8011 0.8100 69,410 -0.02(-2.99%)
Jun 03, 2020 0.8239 0.8500 0.8000 0.8350 93,760 +0.01(+0.60%)
Jun 02, 2020 0.8400 0.8400 0.8000 0.8300 93,975 +0.01(+1.22%)
Jun 01, 2020 0.8236 0.8312 0.8000 0.8200 92,584 -0.00(-0.44%)
May 29, 2020 0.8100 0.8400 0.8000 0.8236 55,700 +0.01(+1.68%)
May 28, 2020 0.7953 0.8400 0.7923 0.8100 98,322 +0.02(+1.89%)
May 27, 2020 0.7850 0.8100 0.7790 0.7950 34,678 +0.01(+0.68%)
May 26, 2020 0.8252 0.8400 0.7750 0.7896 322,086 -0.01(-1.30%)
May 22, 2020 0.8107 0.8107 0.7629 0.8000 156,500 +0.00(+0.00%)
May 21, 2020 0.7605 0.8064 0.7551 0.8000 44,768 +0.02(+2.89%)
May 20, 2020 0.8159 0.8159 0.7500 0.7775 209,233 -0.02(-2.81%)
May 19, 2020 0.8000 0.8150 0.7506 0.8000 132,136 +0.02(+3.09%)
May 18, 2020 0.7170 0.8000 0.7020 0.7760 47,972 +0.01(+1.84%)
May 15, 2020 0.7800 0.8050 0.7344 0.7620 129,000 -0.03(-4.20%)
May 14, 2020 0.8250 0.8338 0.7639 0.7954 83,410 -0.00(-0.38%)
May 13, 2020 0.8375 0.8769 0.7952 0.7984 58,006 -0.02(-1.93%)
May 12, 2020 0.8734 0.8850 0.8000 0.8141 60,740 -0.06(-6.43%)
May 11, 2020 0.8500 0.8765 0.8178 0.8700 87,602 +0.02(+2.18%)
May 08, 2020 0.8885 0.8940 0.8438 0.8514 133,800 -0.01(-1.65%)
May 07, 2020 0.8035 0.8970 0.8035 0.8657 155,485 +0.03(+3.06%)
May 06, 2020 0.5220 0.8400 0.5220 0.8400 218,064 +0.09(+11.97%)
May 05, 2020 0.7377 0.7700 0.7344 0.7502 78,370 +0.03(+4.56%)
May 04, 2020 0.7800 0.7800 0.7063 0.7175 158,303 -0.04(-5.46%)
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.