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

Waldencast Acquisition Corp WT (NQ: WALDW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.2501 0.2650 0.2500 0.2500 1,802 +0.02(+11.11%)
May 16, 2024 0.2420 0.2420 0.2223 0.2250 1,000 -0.06(-21.08%)
May 13, 2024 0.2851 2 -0.06(-18.54%)
May 08, 2024 0.3500 2 -0.05(-13.52%)
May 06, 2024 0.4047 3 +0.05(+15.63%)
May 03, 2024 0.3100 0.3500 0.3050 0.3500 5,251 +0.04(+12.90%)
May 02, 2024 0.4222 0.4222 0.3100 0.3100 5,908 +0.01(+3.33%)
May 01, 2024 0.5123 0.5123 0.3000 0.3000 4,721 -0.03(-9.77%)
Apr 30, 2024 0.3556 0.3556 0.2155 0.3325 23,990 -0.04(-10.14%)
Apr 29, 2024 0.3700 0.3700 0.3555 0.3700 20,756 -0.08(-17.78%)
Apr 24, 2024 0.4500 25 -0.05(-10.00%)
Apr 23, 2024 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.67%)
Apr 19, 2024 0.4601 0 -0.04(-7.98%)
Apr 18, 2024 0.3875 0.5000 0.3875 0.5000 2,907 +0.01(+1.52%)
Apr 17, 2024 0.4925 0.4925 0.4925 0.4925 895 +0.02(+4.79%)
Apr 08, 2024 0.4700 0 -0.09(-16.07%)
Mar 28, 2024 0.5600 3 -0.04(-6.67%)
Mar 26, 2024 0.6000 0 -0.03(-4.00%)
Mar 25, 2024 0.3894 0.6250 0.3894 0.6250 1,784 +0.02(+3.63%)
Mar 21, 2024 0.6031 0 -0.01(-2.09%)
Mar 20, 2024 0.5806 0.6593 0.5806 0.6160 1,283 +0.01(+2.07%)
Mar 19, 2024 0.5768 0.6322 0.5768 0.6035 993 +0.12(+23.95%)
Mar 18, 2024 0.5777 0.6910 0.4869 0.4869 614 -0.09(-14.89%)
Mar 15, 2024 0.5521 0.5975 0.5285 0.5721 4,515 +0.07(+14.10%)
Mar 14, 2024 0.6053 0.6053 0.4971 0.5014 1,132 -0.16(-24.57%)
Mar 13, 2024 0.6195 0.6960 0.6195 0.6647 605 +0.11(+20.39%)
Mar 12, 2024 0.6431 0.7580 0.5521 0.5521 1,805 -0.14(-19.87%)
Mar 11, 2024 0.6348 0.6900 0.5500 0.6890 2,602 +0.06(+9.35%)
Mar 07, 2024 0.6301 12 -0.06(-8.68%)
Mar 06, 2024 0.8150 0.8150 0.6147 0.6900 7,930 -0.02(-3.27%)
Mar 05, 2024 0.7916 0.7980 0.7133 0.7133 2,247 +0.09(+14.04%)
Mar 04, 2024 0.5900 0.6994 0.5900 0.6255 11,582 +0.03(+5.57%)
Feb 29, 2024 0.5925 107 -0.05(-7.78%)
Feb 15, 2024 0.6425 0 +0.10(+18.98%)
Feb 14, 2024 0.6700 0.6700 0.5200 0.5400 1,010 -0.15(-21.74%)
Feb 09, 2024 0.6900 0 -0.01(-1.43%)
Feb 08, 2024 0.7000 0.7000 0.7000 0.7000 100 -0.02(-2.78%)
Feb 07, 2024 0.7200 0.7200 0.7200 0.7200 201 +0.00(+0.00%)
Feb 05, 2024 0.7200 2 +0.04(+5.88%)
Feb 01, 2024 0.6800 10 -0.19(-22.06%)
Jan 31, 2024 0.7177 0.8725 0.5880 0.8725 2,039 +0.04(+5.12%)
Jan 30, 2024 0.7777 0.8300 0.7444 0.8300 2,657 -0.01(-1.19%)
Jan 26, 2024 0.8400 3 +0.09(+12.37%)
Jan 25, 2024 0.8990 0.8990 0.7143 0.7475 418 +0.06(+9.00%)
Jan 24, 2024 0.7544 0.7800 0.6845 0.6858 2,403 -0.13(-15.85%)
Jan 23, 2024 0.9475 0.9475 0.8150 0.8150 1,406 -0.00(-0.24%)
Jan 22, 2024 0.7000 0.8200 0.6900 0.8170 4,450 +0.10(+14.67%)
Jan 19, 2024 0.8203 0.8799 0.7125 0.7125 2,128 -0.04(-5.04%)
Jan 18, 2024 0.7503 0.7503 0.7420 0.7503 3,000 +0.01(+1.39%)
Jan 17, 2024 0.7200 0.7400 0.7125 0.7400 2,212 -0.01(-1.33%)
Jan 16, 2024 0.9800 0.9800 0.4100 0.7500 87,810 -0.06(-7.84%)
Jan 12, 2024 0.8138 0.8138 0.8138 0.8138 590 -0.09(-9.58%)
Jan 02, 2024 0.9000 0 -0.07(-7.22%)
Dec 27, 2023 0.9700 0 -0.01(-1.02%)
Dec 22, 2023 0.9800 0 +0.17(+20.99%)
Dec 21, 2023 0.9244 0.9244 0.8100 0.8100 227 -0.17(-17.35%)
Dec 20, 2023 0.9900 0.9900 0.9049 0.9800 14,984 -0.02(-2.00%)
Dec 19, 2023 0.9600 1.000 0.9600 1.000 4,895 +0.02(+2.04%)
Dec 18, 2023 0.9000 0.9800 0.8700 0.9800 1,700 +0.08(+8.89%)
Dec 15, 2023 0.9900 1.150 0.8200 0.9000 76,831 +0.30(+50.00%)
Dec 11, 2023 0.6000 50 -0.02(-2.85%)
Dec 05, 2023 0.6176 0 +0.01(+1.80%)
Dec 01, 2023 0.6067 10 +0.10(+20.74%)
Nov 29, 2023 0.5025 0 +0.05(+10.44%)
Nov 28, 2023 0.4550 0.4595 0.4550 0.4550 4,408 -0.10(-17.27%)
Nov 17, 2023 0.5500 0 -0.01(-1.79%)
Nov 15, 2023 0.5600 3 -0.02(-3.45%)
Nov 14, 2023 0.4125 0.5939 0.4125 0.5800 3,455 +0.16(+38.92%)
Nov 13, 2023 0.4200 0.4200 0.4175 0.4175 318 -0.08(-16.52%)
Nov 09, 2023 0.5001 1,406 -0.05(-9.89%)
Nov 08, 2023 0.7475 0.7475 0.4900 0.5550 3,117 -0.02(-2.77%)
Nov 07, 2023 0.5250 0.5708 0.5250 0.5708 1,529 -0.01(-1.59%)
Nov 06, 2023 0.4299 0.5800 0.4201 0.5800 4,594 +0.01(+0.87%)
Nov 03, 2023 0.6000 0.6000 0.5750 0.5750 1,932 +0.07(+13.30%)
Nov 02, 2023 0.6800 0.6800 0.4350 0.5075 11,800 +0.09(+20.83%)
Oct 31, 2023 0.4200 49 -0.12(-22.22%)
Oct 30, 2023 0.7420 0.7425 0.4700 0.5400 7,054 -0.28(-34.15%)
Oct 26, 2023 0.8200 2 +0.07(+9.33%)
Oct 24, 2023 0.7500 0 +0.00(+0.00%)
Oct 23, 2023 0.7600 0.7676 0.7400 0.7500 538 -0.01(-1.32%)
Oct 18, 2023 0.7600 4 -0.04(-5.00%)
Oct 16, 2023 0.8000 1 -0.44(-35.48%)
Oct 11, 2023 1.240 0 +0.43(+53.07%)
Oct 03, 2023 0.8101 0 +0.00(+0.01%)
Oct 02, 2023 0.8500 1.045 0.8000 0.8100 312,688 -0.09(-9.75%)
Sep 29, 2023 0.7000 0.8975 0.6930 0.8975 2,588 +0.22(+31.99%)
Sep 27, 2023 0.6800 3 -0.09(-11.69%)
Sep 26, 2023 0.8100 0.8100 0.7171 0.7700 4,969 -0.03(-3.75%)
Sep 25, 2023 0.9400 0.9400 0.8000 0.8000 1,843 +0.00(+0.00%)
Sep 22, 2023 0.8000 0.8000 0.8000 0.8000 398,259 -0.05(-5.88%)
Sep 21, 2023 1.010 1.010 0.8500 0.8500 24,967 -0.09(-9.57%)
Sep 20, 2023 1.000 1.220 0.9200 0.9400 171,369 +0.02(+2.16%)
Sep 19, 2023 1.000 1.000 0.6500 0.9201 304,038 +0.00(+0.01%)
Sep 18, 2023 0.7100 1.010 0.7100 0.9200 33,844 -0.07(-7.07%)
Sep 15, 2023 0.8300 1.010 0.8300 0.9900 18,316 +0.37(+59.68%)
Sep 12, 2023 0.6200 0 -0.16(-20.89%)
Sep 08, 2023 0.7837 0 +0.08(+11.96%)
Sep 06, 2023 0.7000 0 +0.16(+28.56%)
Sep 05, 2023 0.5445 0.5445 0.5445 0.5445 1,766 -0.31(-35.94%)
Aug 23, 2023 0.8500 1 -0.10(-10.53%)
Aug 22, 2023 0.8910 1.110 0.8910 0.9500 9,153 +0.03(+3.71%)
Aug 21, 2023 0.6975 1.000 0.5475 0.9160 86,430 +0.32(+52.67%)
Aug 17, 2023 0.6000 0 +0.02(+3.45%)
Aug 16, 2023 0.5775 0.5800 0.5742 0.5800 5,506 +0.03(+5.55%)
Aug 14, 2023 0.5495 4 +0.15(+38.07%)
Aug 11, 2023 0.3110 0.3980 0.3110 0.3980 1,002 -0.05(-11.56%)
Aug 03, 2023 0.4500 0 -0.04(-8.16%)
Jul 25, 2023 0.4900 134 -0.01(-2.00%)
Jul 24, 2023 0.5000 0.5000 0.5000 0.5000 950 -0.02(-2.91%)
Jul 19, 2023 0.5150 4 -0.02(-2.83%)
Jul 14, 2023 0.5300 50 +0.14(+34.18%)
Jul 13, 2023 0.3950 0.3950 0.3950 0.3950 378 -0.10(-21.00%)
Jul 12, 2023 0.4574 0.5000 0.4574 0.5000 1,303 +0.06(+12.97%)
Jul 11, 2023 0.5008 0.5025 0.4426 0.4426 4,164 -0.08(-14.88%)
Jul 10, 2023 0.4975 0.5774 0.4975 0.5200 5,959 -0.06(-9.96%)
Jul 07, 2023 0.5775 0.5775 0.5775 0.5775 120 +0.07(+12.95%)
Jul 06, 2023 0.5900 0.5916 0.5000 0.5113 6,026 -0.05(-8.70%)
Jul 03, 2023 0.5600 1 -0.02(-3.85%)
Jun 29, 2023 0.5824 215 -0.22(-26.97%)
Jun 26, 2023 0.7975 200 +0.17(+28.11%)
Jun 23, 2023 0.5400 0.6350 0.5140 0.6225 55,929 +0.09(+17.45%)
Jun 22, 2023 0.5400 0.6449 0.5300 0.5300 8,319 -0.01(-1.85%)
Jun 21, 2023 0.4608 0.5400 0.4608 0.5400 428 -0.02(-2.70%)
Jun 15, 2023 0.5550 0 -0.06(-9.49%)
Jun 14, 2023 0.7075 0.7075 0.5481 0.6132 3,822 +0.11(+22.64%)
Jun 12, 2023 0.5000 0 +0.00(+0.00%)
Jun 09, 2023 0.5000 0.5000 0.5000 0.5000 392 -0.01(-1.96%)
Jun 08, 2023 0.5000 0.5100 0.5000 0.5100 10,000 +0.00(+0.00%)
Jun 06, 2023 0.5100 2 +0.01(+1.78%)
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.