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:

Stoneco Ltd Cl A (NQ: STNE )

9.775 +0.295 (+3.11%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.500 9.640 9.260 9.480 8,868,563 -0.93(-8.93%)
Nov 27, 2024 10.82 10.88 10.21 10.41 7,537,861 -0.29(-2.71%)
Nov 26, 2024 10.83 11.05 10.63 10.70 6,650,883 -0.20(-1.83%)
Nov 25, 2024 10.51 10.96 10.46 10.90 12,049,716 +0.64(+6.24%)
Nov 22, 2024 9.900 10.48 9.720 10.26 11,021,478 +0.99(+10.68%)
Nov 21, 2024 9.150 9.400 9.070 9.270 4,857,263 +0.16(+1.76%)
Nov 20, 2024 9.210 9.315 9.060 9.110 4,337,827 -0.17(-1.83%)
Nov 19, 2024 9.510 9.600 9.190 9.280 8,039,229 -0.39(-4.03%)
Nov 18, 2024 9.760 9.905 9.660 9.670 4,101,622 -0.09(-0.92%)
Nov 15, 2024 9.940 10.03 9.610 9.760 4,997,788 -0.11(-1.11%)
Nov 14, 2024 10.61 10.76 9.830 9.870 10,596,310 -0.61(-5.82%)
Nov 13, 2024 11.44 11.48 10.45 10.48 12,418,040 -1.11(-9.58%)
Nov 12, 2024 11.53 11.68 11.34 11.59 6,566,334 +0.03(+0.26%)
Nov 11, 2024 11.43 11.61 11.21 11.56 3,201,354 +0.26(+2.30%)
Nov 08, 2024 11.26 11.32 11.04 11.30 3,124,517 -0.05(-0.44%)
Nov 07, 2024 11.61 11.78 11.29 11.35 4,365,768 -0.16(-1.39%)
Nov 06, 2024 11.14 11.53 10.91 11.51 6,291,847 +0.48(+4.35%)
Nov 05, 2024 11.33 11.40 10.78 11.03 5,182,644 -0.31(-2.73%)
Nov 04, 2024 11.11 11.60 11.08 11.34 3,287,874 +0.26(+2.35%)
Nov 01, 2024 11.18 11.41 11.01 11.08 4,799,889 -0.02(-0.18%)
Oct 31, 2024 11.27 11.43 11.09 11.10 1,781,906 -0.17(-1.51%)
Oct 30, 2024 11.41 11.49 11.24 11.27 2,791,421 -0.24(-2.09%)
Oct 29, 2024 11.52 11.80 11.49 11.51 2,298,825 -0.08(-0.69%)
Oct 28, 2024 11.53 11.79 11.52 11.59 2,751,578 +0.13(+1.13%)
Oct 25, 2024 11.39 11.60 11.26 11.46 3,857,107 +0.16(+1.42%)
Oct 24, 2024 11.18 11.31 11.05 11.30 2,229,617 +0.14(+1.25%)
Oct 23, 2024 11.01 11.31 11.01 11.16 1,808,724 +0.04(+0.36%)
Oct 22, 2024 10.97 11.20 10.96 11.12 1,613,407 +0.10(+0.91%)
Oct 21, 2024 11.05 11.12 10.95 11.02 2,520,069 +0.00(+0.00%)
Oct 18, 2024 11.05 11.25 10.96 11.02 1,949,698 +0.05(+0.46%)
Oct 17, 2024 10.96 10.98 10.77 10.97 1,727,774 +0.05(+0.46%)
Oct 16, 2024 11.03 11.11 10.88 10.92 3,033,097 -0.04(-0.36%)
Oct 15, 2024 11.15 11.20 10.93 10.96 2,301,092 -0.27(-2.40%)
Oct 14, 2024 10.88 11.34 10.83 11.23 2,546,172 +0.28(+2.56%)
Oct 11, 2024 10.88 10.97 10.77 10.95 3,505,187 -0.02(-0.18%)
Oct 10, 2024 10.72 11.07 10.63 10.97 2,816,147 +0.12(+1.11%)
Oct 09, 2024 11.11 11.14 10.72 10.85 3,059,635 -0.29(-2.60%)
Oct 08, 2024 11.14 11.19 10.98 11.14 1,467,988 -0.03(-0.27%)
Oct 07, 2024 11.27 11.39 11.11 11.17 1,950,945 -0.16(-1.41%)
Oct 04, 2024 11.19 11.34 11.11 11.33 2,492,339 +0.35(+3.19%)
Oct 03, 2024 10.94 11.05 10.84 10.98 3,023,408 -0.10(-0.90%)
Oct 02, 2024 11.18 11.45 11.06 11.08 3,272,313 -0.02(-0.18%)
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.