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 )

3.690 -0.020 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.310 3.447 3.050 3.070 38,793 -0.23(-6.97%)
Aug 30, 2023 3.170 3.400 3.160 3.300 32,367 +0.06(+1.85%)
Aug 29, 2023 3.320 3.530 3.200 3.240 26,014 -0.07(-2.11%)
Aug 28, 2023 3.740 3.774 3.300 3.310 54,228 -0.33(-9.07%)
Aug 25, 2023 3.740 3.740 3.600 3.640 6,181 -0.08(-2.15%)
Aug 24, 2023 3.870 3.870 3.600 3.720 30,121 -0.15(-3.88%)
Aug 23, 2023 3.910 3.910 3.692 3.870 12,151 -0.04(-1.02%)
Aug 22, 2023 4.140 4.180 3.700 3.910 58,481 -0.24(-5.79%)
Aug 21, 2023 4.200 4.290 4.140 4.150 15,670 -0.06(-1.43%)
Aug 18, 2023 4.500 4.500 4.210 4.210 35,422 -0.30(-6.65%)
Aug 17, 2023 4.800 4.900 4.500 4.510 68,202 -0.34(-7.01%)
Aug 16, 2023 4.400 4.890 4.310 4.850 67,916 +0.42(+9.48%)
Aug 15, 2023 4.800 4.800 4.150 4.430 41,707 -0.11(-2.42%)
Aug 14, 2023 4.480 4.700 4.372 4.540 12,512 +0.08(+1.79%)
Aug 11, 2023 4.360 4.506 4.360 4.460 11,781 +0.14(+3.24%)
Aug 10, 2023 4.600 4.689 4.320 4.320 26,950 -0.30(-6.49%)
Aug 09, 2023 4.710 4.710 4.610 4.620 6,209 -0.15(-3.14%)
Aug 08, 2023 4.800 4.830 4.607 4.770 5,759 -0.08(-1.65%)
Aug 07, 2023 4.790 4.910 4.732 4.850 11,600 -0.02(-0.41%)
Aug 04, 2023 4.920 4.930 4.540 4.870 20,191 -0.05(-1.02%)
Aug 03, 2023 4.580 4.920 4.391 4.920 16,329 +0.36(+7.89%)
Aug 02, 2023 4.650 4.718 4.510 4.560 13,312 -0.18(-3.80%)
Aug 01, 2023 4.790 4.820 4.640 4.740 11,650 -0.08(-1.66%)
Jul 31, 2023 4.790 4.880 4.738 4.820 8,699 +0.07(+1.47%)
Jul 28, 2023 4.810 4.900 4.637 4.750 8,649 -0.05(-1.04%)
Jul 27, 2023 4.900 4.900 4.640 4.800 25,269 -0.10(-2.04%)
Jul 26, 2023 4.880 4.900 4.780 4.900 23,431 +0.00(+0.00%)
Jul 25, 2023 4.910 4.933 4.860 4.900 29,368 -0.02(-0.41%)
Jul 24, 2023 5.040 5.049 4.880 4.920 37,495 +0.00(+0.00%)
Jul 21, 2023 4.500 4.950 4.420 4.920 86,367 +0.44(+9.82%)
Jul 20, 2023 4.410 4.570 4.330 4.480 22,002 +0.07(+1.59%)
Jul 19, 2023 4.440 4.440 4.180 4.410 62,812 -0.01(-0.23%)
Jul 18, 2023 4.440 4.530 4.360 4.420 29,315 -0.02(-0.45%)
Jul 17, 2023 4.390 4.500 4.260 4.440 21,761 +0.06(+1.37%)
Jul 14, 2023 4.570 4.570 4.250 4.380 36,452 -0.15(-3.31%)
Jul 13, 2023 4.710 4.720 4.520 4.530 24,311 -0.14(-3.00%)
Jul 12, 2023 4.860 4.890 4.350 4.670 50,468 -0.15(-3.11%)
Jul 11, 2023 4.570 4.970 4.570 4.820 55,256 +0.13(+2.77%)
Jul 10, 2023 4.430 4.840 4.060 4.690 174,200 +0.17(+3.72%)
Jul 07, 2023 4.376 4.731 4.075 4.522 62,673 +0.23(+5.25%)
Jul 06, 2023 4.480 4.600 4.060 4.297 71,419 -0.24(-5.25%)
Jul 05, 2023 4.760 4.829 4.480 4.535 24,577 -0.30(-6.25%)
Jul 03, 2023 4.970 5.180 4.666 4.837 16,892 +0.08(+1.59%)
Jun 30, 2023 4.480 5.012 4.480 4.761 44,140 +0.06(+1.37%)
Jun 29, 2023 4.900 4.900 4.508 4.697 26,989 -0.01(-0.27%)
Jun 28, 2023 4.774 5.180 4.690 4.710 42,003 -0.20(-4.13%)
Jun 27, 2023 5.083 5.083 4.626 4.913 71,024 -0.15(-2.99%)
Jun 26, 2023 4.760 5.460 4.620 5.064 103,104 +0.24(+5.02%)
Jun 23, 2023 4.936 4.936 4.340 4.822 338,606 +0.13(+2.87%)
Jun 22, 2023 4.830 4.830 4.512 4.687 105,340 -0.18(-3.74%)
Jun 21, 2023 4.984 5.880 4.690 4.869 527,923 +0.04(+0.81%)
Jun 20, 2023 4.056 5.723 3.692 4.830 2,479,492 +1.33(+38.00%)
Jun 16, 2023 3.360 3.500 2.941 3.500 50,724 +0.42(+13.64%)
Jun 15, 2023 3.241 3.241 2.923 3.080 54,128 -0.05(-1.70%)
Jun 14, 2023 3.226 3.346 3.032 3.133 27,568 -0.03(-0.89%)
Jun 13, 2023 3.186 3.212 2.958 3.161 42,803 +0.21(+7.27%)
Jun 12, 2023 2.993 3.318 2.947 2.947 43,395 +0.01(+0.24%)
Jun 09, 2023 2.940 2.940 2.800 2.940 24,341 +0.07(+2.49%)
Jun 08, 2023 2.849 2.940 2.521 2.869 72,720 +0.05(+1.94%)
Jun 07, 2023 2.874 3.011 2.542 2.814 75,104 -0.01(-0.30%)
Jun 06, 2023 3.055 3.109 2.814 2.822 54,673 -0.17(-5.84%)
Jun 05, 2023 3.172 3.234 2.800 2.997 71,392 -0.08(-2.68%)
Jun 02, 2023 2.940 3.199 2.883 3.080 42,002 +0.09(+3.04%)
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.