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

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.8600 +0.0470 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 0.8300 0.8736 0.8003 0.8600 814,108 +0.05(+5.78%)
Aug 22, 2024 0.7800 0.8390 0.7305 0.8130 926,982 +0.04(+5.65%)
Aug 21, 2024 0.7200 0.7700 0.7200 0.7695 634,861 +0.04(+5.18%)
Aug 20, 2024 0.7200 0.7449 0.7200 0.7316 533,797 -0.00(-0.25%)
Aug 19, 2024 0.7370 0.7400 0.7000 0.7334 1,046,551 -0.01(-0.89%)
Aug 16, 2024 0.6800 0.7411 0.6759 0.7400 1,095,804 +0.05(+7.62%)
Aug 15, 2024 0.6400 0.6939 0.6450 0.6876 1,005,239 +0.04(+5.85%)
Aug 14, 2024 0.6401 0.6498 0.6146 0.6496 610,732 +0.01(+1.48%)
Aug 13, 2024 0.6300 0.6448 0.5500 0.6401 889,044 +0.02(+3.24%)
Aug 12, 2024 0.6200 0.6399 0.5715 0.6200 2,422,443 +0.00(+0.29%)
Aug 09, 2024 0.6500 0.6500 0.6152 0.6182 559,780 -0.01(-1.87%)
Aug 08, 2024 0.6100 0.6800 0.5429 0.6300 905,176 +0.02(+2.89%)
Aug 07, 2024 0.6100 0.8400 0.5900 0.6123 2,839,472 +0.03(+5.15%)
Aug 06, 2024 0.5531 0.6308 0.5531 0.5823 537,618 +0.02(+3.98%)
Aug 05, 2024 0.5000 0.5854 0.5000 0.5600 984,426 -0.01(-1.75%)
Aug 02, 2024 0.6240 0.6240 0.5700 0.5700 869,983 -0.05(-8.74%)
Aug 01, 2024 0.6300 0.6607 0.6140 0.6246 874,143 +0.00(+0.05%)
Jul 31, 2024 0.6300 0.6724 0.6102 0.6243 668,842 +0.01(+2.34%)
Jul 30, 2024 0.6500 0.6650 0.6018 0.6100 590,668 -0.03(-5.10%)
Jul 29, 2024 0.6600 0.6700 0.6318 0.6428 394,766 -0.02(-3.19%)
Jul 26, 2024 0.6596 0.6898 0.6525 0.6640 465,154 +0.03(+5.26%)
Jul 25, 2024 0.6350 0.6603 0.6300 0.6308 418,639 -0.01(-1.55%)
Jul 24, 2024 0.6700 0.6885 0.6352 0.6407 551,030 -0.04(-5.97%)
Jul 23, 2024 0.6849 0.7100 0.6604 0.6814 658,948 +0.01(+1.10%)
Jul 22, 2024 0.6500 0.6800 0.6328 0.6740 581,311 +0.02(+3.34%)
Jul 19, 2024 0.6604 0.6652 0.6282 0.6522 278,621 +0.01(+1.18%)
Jul 18, 2024 0.6972 0.7198 0.6250 0.6446 1,260,742 -0.04(-5.90%)
Jul 17, 2024 0.7000 0.7600 0.6510 0.6850 1,469,264 -0.00(-0.45%)
Jul 16, 2024 0.6780 0.7098 0.6500 0.6881 722,078 +0.03(+4.05%)
Jul 15, 2024 0.6457 0.7300 0.6457 0.6613 2,836,862 +0.06(+10.25%)
Jul 12, 2024 0.7100 0.7399 0.5700 0.5998 3,441,467 -0.08(-11.78%)
Jul 11, 2024 0.6000 0.7194 0.5876 0.6799 3,302,888 +0.10(+17.87%)
Jul 10, 2024 0.4930 0.6300 0.4922 0.5768 2,377,218 +0.08(+16.93%)
Jul 09, 2024 0.5100 0.5106 0.4900 0.4933 632,254 -0.02(-3.10%)
Jul 08, 2024 0.5000 0.5250 0.4990 0.5091 643,409 +0.01(+1.82%)
Jul 05, 2024 0.4900 0.5035 0.4875 0.5000 472,464 -0.00(-0.52%)
Jul 03, 2024 0.4800 0.5190 0.4723 0.5026 731,449 +0.02(+4.47%)
Jul 02, 2024 0.4900 0.5000 0.4530 0.4811 1,553,553 -0.02(-3.43%)
Jul 01, 2024 0.5200 0.5210 0.4982 0.4982 1,945,698 -0.00(-0.36%)
Jun 28, 2024 0.6200 0.6210 0.5000 0.5000 12,241,468 -0.12(-19.32%)
Jun 27, 2024 0.6020 0.6299 0.5900 0.6197 736,467 +0.02(+3.03%)
Jun 26, 2024 0.5990 0.6249 0.5900 0.6015 861,325 +0.01(+2.24%)
Jun 25, 2024 0.5808 0.5993 0.5800 0.5883 752,653 -0.00(-0.07%)
Jun 24, 2024 0.5700 0.6000 0.5606 0.5887 854,183 +0.03(+5.63%)
Jun 21, 2024 0.5604 0.5733 0.5401 0.5573 786,112 -0.00(-0.54%)
Jun 20, 2024 0.5300 0.5711 0.5295 0.5603 515,031 +0.03(+6.26%)
Jun 18, 2024 0.5300 0.5475 0.5130 0.5273 481,830 -0.01(-1.07%)
Jun 17, 2024 0.5400 0.5400 0.5100 0.5330 472,402 +0.01(+1.10%)
Jun 14, 2024 0.5400 0.5405 0.5131 0.5272 594,593 -0.02(-2.98%)
Jun 13, 2024 0.5801 0.5801 0.5311 0.5434 510,050 -0.02(-3.74%)
Jun 12, 2024 0.5500 0.6000 0.5450 0.5645 938,181 +0.01(+2.64%)
Jun 11, 2024 0.5357 0.5500 0.5270 0.5500 693,971 +0.02(+3.46%)
Jun 10, 2024 0.5335 0.5385 0.5250 0.5316 536,449 -0.01(-0.95%)
Jun 07, 2024 0.5400 0.5560 0.5250 0.5367 607,073 -0.01(-1.20%)
Jun 06, 2024 0.5600 0.5600 0.5220 0.5432 885,948 -0.01(-1.13%)
Jun 05, 2024 0.5600 0.5700 0.5400 0.5494 630,483 +0.00(+0.38%)
Jun 04, 2024 0.5800 0.5786 0.5430 0.5473 441,888 -0.01(-1.94%)
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.