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

The Beauty Health Co. (NQ: SKIN )

2.740 -0.850 (-23.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 8.530 8.560 8.295 8.370 849,642 -0.07(-0.83%)
Jun 29, 2023 8.120 8.470 8.080 8.440 1,516,667 +0.34(+4.20%)
Jun 28, 2023 8.060 8.150 7.860 8.100 955,617 -0.05(-0.61%)
Jun 27, 2023 7.960 8.200 7.890 8.150 946,665 +0.20(+2.52%)
Jun 26, 2023 7.750 8.145 7.750 7.950 999,694 +0.18(+2.32%)
Jun 23, 2023 7.940 8.100 7.690 7.770 2,868,118 -0.34(-4.19%)
Jun 22, 2023 7.960 8.140 7.595 8.110 1,976,262 +0.13(+1.63%)
Jun 21, 2023 7.700 8.050 7.270 7.980 5,154,273 -0.72(-8.28%)
Jun 20, 2023 8.750 8.820 8.500 8.700 1,464,730 -0.17(-1.92%)
Jun 16, 2023 9.210 9.210 8.755 8.870 1,841,126 -0.23(-2.53%)
Jun 15, 2023 9.090 9.150 8.830 9.100 1,861,017 -0.07(-0.76%)
Jun 14, 2023 9.650 9.730 9.110 9.170 1,332,981 -0.34(-3.58%)
Jun 13, 2023 9.320 9.710 9.300 9.510 1,579,033 +0.25(+2.70%)
Jun 12, 2023 8.760 9.320 8.640 9.260 1,346,027 +0.55(+6.31%)
Jun 09, 2023 8.860 8.990 8.680 8.710 1,302,292 -0.15(-1.69%)
Jun 08, 2023 9.220 9.349 8.730 8.860 1,240,238 -0.33(-3.59%)
Jun 07, 2023 8.800 9.350 8.800 9.190 2,210,294 +0.42(+4.79%)
Jun 06, 2023 8.290 9.090 8.260 8.770 2,141,141 +0.48(+5.79%)
Jun 05, 2023 8.250 8.400 8.175 8.290 1,457,316 -0.01(-0.12%)
Jun 02, 2023 8.500 8.690 8.235 8.300 1,675,602 -0.04(-0.48%)
Jun 01, 2023 8.060 8.750 8.030 8.340 3,167,438 +0.30(+3.73%)
May 31, 2023 8.090 8.180 7.705 8.040 2,691,793 -0.15(-1.83%)
May 30, 2023 8.530 8.561 8.050 8.190 2,300,111 -0.21(-2.50%)
May 26, 2023 9.420 9.565 8.200 8.400 6,204,178 -1.27(-13.13%)
May 25, 2023 9.630 9.690 9.375 9.670 921,057 +0.12(+1.26%)
May 24, 2023 9.890 9.990 9.370 9.550 1,721,558 -0.45(-4.50%)
May 23, 2023 10.31 10.60 9.990 10.00 1,833,612 -0.44(-4.21%)
May 22, 2023 10.24 10.49 10.12 10.44 1,017,386 +0.20(+1.95%)
May 19, 2023 10.31 10.34 10.03 10.24 972,828 +0.05(+0.49%)
May 18, 2023 10.41 10.52 10.01 10.19 1,214,166 -0.23(-2.21%)
May 17, 2023 10.13 10.58 10.01 10.42 1,485,951 +0.33(+3.27%)
May 16, 2023 10.91 10.91 10.01 10.09 1,359,410 -0.89(-8.11%)
May 15, 2023 10.52 10.98 10.48 10.98 1,944,562 +0.54(+5.17%)
May 12, 2023 10.72 10.75 10.12 10.44 1,655,649 -0.25(-2.34%)
May 11, 2023 10.31 10.71 10.19 10.69 1,729,558 +0.43(+4.19%)
May 10, 2023 10.00 11.01 9.900 10.26 4,028,730 -0.74(-6.73%)
May 09, 2023 10.81 11.16 10.60 11.00 2,288,184 +0.04(+0.36%)
May 08, 2023 10.51 11.01 10.48 10.96 1,867,036 +0.47(+4.48%)
May 05, 2023 10.10 10.58 10.10 10.49 1,728,579 +0.56(+5.64%)
May 04, 2023 10.50 10.61 9.930 9.930 1,887,355 -0.59(-5.61%)
May 03, 2023 10.18 10.77 10.16 10.52 2,290,410 -0.03(-0.28%)
May 02, 2023 11.05 11.29 10.44 10.55 2,429,056 -0.63(-5.64%)
May 01, 2023 11.47 11.73 11.11 11.18 1,304,863 -0.28(-2.44%)
Apr 28, 2023 11.52 11.63 11.34 11.46 1,230,156 -0.08(-0.69%)
Apr 27, 2023 11.29 11.66 11.17 11.54 1,670,075 +0.30(+2.67%)
Apr 26, 2023 11.78 11.82 11.23 11.24 1,486,855 -0.46(-3.93%)
Apr 25, 2023 12.37 12.52 11.68 11.70 1,868,351 -0.90(-7.14%)
Apr 24, 2023 13.03 13.06 12.47 12.60 1,522,874 -0.37(-2.85%)
Apr 21, 2023 13.30 13.30 12.84 12.97 1,693,221 -0.33(-2.48%)
Apr 20, 2023 13.43 13.90 13.29 13.30 1,287,092 -0.26(-1.92%)
Apr 19, 2023 13.51 13.79 13.51 13.56 984,421 -0.14(-1.02%)
Apr 18, 2023 13.60 13.78 13.48 13.70 1,159,143 +0.20(+1.48%)
Apr 17, 2023 13.49 13.83 13.40 13.50 1,365,353 +0.02(+0.15%)
Apr 14, 2023 13.08 13.48 13.08 13.48 1,403,204 +0.43(+3.30%)
Apr 13, 2023 12.95 13.14 12.94 13.05 557,338 +0.20(+1.56%)
Apr 12, 2023 13.05 13.16 12.79 12.85 921,424 -0.01(-0.08%)
Apr 11, 2023 12.60 12.89 12.38 12.86 1,207,051 +0.33(+2.63%)
Apr 10, 2023 12.20 12.56 12.15 12.53 1,480,286 +0.19(+1.54%)
Apr 06, 2023 12.61 12.77 11.91 12.34 1,680,608 -0.39(-3.06%)
Apr 05, 2023 13.23 13.29 12.67 12.73 1,620,395 -0.64(-4.79%)
Apr 04, 2023 13.34 13.52 13.03 13.37 1,464,724 +0.11(+0.83%)
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.