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:

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

0.6565 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.260 1.290 1.250 1.260 828,958 +0.00(+0.00%)
Jun 29, 2023 1.240 1.290 1.211 1.260 718,253 +0.04(+3.28%)
Jun 28, 2023 1.230 1.250 1.200 1.220 921,287 -0.02(-1.61%)
Jun 27, 2023 1.260 1.280 1.200 1.240 920,226 -0.03(-2.36%)
Jun 26, 2023 1.250 1.305 1.250 1.270 1,083,748 -0.03(-2.31%)
Jun 23, 2023 1.190 1.320 1.190 1.300 2,842,621 +0.09(+7.44%)
Jun 22, 2023 1.210 1.230 1.160 1.210 1,247,593 +0.03(+2.54%)
Jun 21, 2023 1.250 1.280 1.180 1.180 1,340,143 -0.07(-5.60%)
Jun 20, 2023 1.340 1.360 1.250 1.250 1,324,629 -0.08(-6.02%)
Jun 16, 2023 1.380 1.390 1.310 1.330 1,920,875 -0.03(-2.21%)
Jun 15, 2023 1.400 1.420 1.340 1.360 1,942,840 -0.04(-2.86%)
Jun 14, 2023 1.340 1.460 1.335 1.400 1,990,128 +0.07(+5.26%)
Jun 13, 2023 1.300 1.350 1.280 1.330 1,043,341 +0.06(+4.72%)
Jun 12, 2023 1.290 1.330 1.260 1.270 915,306 -0.01(-0.78%)
Jun 09, 2023 1.370 1.468 1.260 1.280 1,716,539 -0.09(-6.57%)
Jun 08, 2023 1.350 1.420 1.330 1.370 1,271,295 +0.02(+1.48%)
Jun 07, 2023 1.280 1.360 1.280 1.350 1,500,476 +0.09(+6.72%)
Jun 06, 2023 1.250 1.285 1.250 1.265 1,285,120 +0.01(+1.20%)
Jun 05, 2023 1.300 1.305 1.250 1.250 1,410,988 -0.05(-3.85%)
Jun 02, 2023 1.220 1.340 1.215 1.300 2,465,622 +0.10(+8.33%)
Jun 01, 2023 1.190 1.210 1.180 1.200 1,063,652 +0.02(+1.69%)
May 31, 2023 1.230 1.270 1.180 1.180 4,243,929 -0.08(-6.35%)
May 30, 2023 1.190 1.270 1.170 1.260 1,338,569 +0.07(+5.88%)
May 26, 2023 1.170 1.230 1.150 1.190 857,622 +0.03(+2.59%)
May 25, 2023 1.210 1.230 1.150 1.160 762,489 -0.06(-4.92%)
May 24, 2023 1.180 1.240 1.170 1.220 640,923 +0.04(+3.39%)
May 23, 2023 1.180 1.230 1.170 1.180 976,201 +0.01(+0.85%)
May 22, 2023 1.170 1.180 1.150 1.170 846,299 +0.00(+0.00%)
May 19, 2023 1.210 1.220 1.150 1.170 839,663 -0.04(-3.31%)
May 18, 2023 1.250 1.280 1.180 1.210 1,582,328 -0.04(-3.20%)
May 17, 2023 1.230 1.250 1.200 1.250 467,270 +0.02(+1.63%)
May 16, 2023 1.290 1.290 1.215 1.230 805,770 -0.06(-4.65%)
May 15, 2023 1.300 1.300 1.260 1.290 724,289 +0.02(+1.57%)
May 12, 2023 1.340 1.345 1.260 1.270 1,319,470 -0.04(-3.05%)
May 11, 2023 1.280 1.310 1.240 1.310 813,127 +0.06(+4.80%)
May 10, 2023 1.350 1.370 1.230 1.250 1,671,604 -0.11(-8.09%)
May 09, 2023 1.300 1.370 1.280 1.360 2,012,237 +0.03(+1.87%)
May 08, 2023 1.300 1.350 1.235 1.335 1,195,930 +0.02(+1.91%)
May 05, 2023 1.210 1.375 1.210 1.310 2,239,853 +0.11(+9.17%)
May 04, 2023 1.210 1.240 1.180 1.200 540,208 -0.04(-3.23%)
May 03, 2023 1.200 1.250 1.180 1.240 711,196 +0.05(+4.20%)
May 02, 2023 1.220 1.250 1.160 1.190 885,497 -0.06(-4.80%)
May 01, 2023 1.300 1.305 1.230 1.250 929,104 +0.00(+0.00%)
Apr 28, 2023 1.250 1.300 1.233 1.250 1,296,908 +0.00(+0.00%)
Apr 27, 2023 1.180 1.260 1.170 1.250 681,397 +0.08(+6.84%)
Apr 26, 2023 1.180 1.200 1.140 1.170 569,946 +0.00(+0.00%)
Apr 25, 2023 1.220 1.220 1.135 1.170 1,676,468 -0.03(-2.50%)
Apr 24, 2023 1.260 1.260 1.170 1.200 1,476,102 -0.10(-7.69%)
Apr 21, 2023 1.260 1.310 1.250 1.300 458,869 +0.04(+3.17%)
Apr 20, 2023 1.250 1.290 1.230 1.260 985,195 -0.03(-2.33%)
Apr 19, 2023 1.290 1.340 1.260 1.290 1,184,489 +0.01(+0.78%)
Apr 18, 2023 1.280 1.305 1.225 1.280 789,785 +0.02(+1.59%)
Apr 17, 2023 1.250 1.275 1.200 1.260 703,623 +0.03(+2.44%)
Apr 14, 2023 1.260 1.290 1.220 1.230 747,115 -0.01(-0.81%)
Apr 13, 2023 1.250 1.295 1.230 1.240 1,345,781 +0.01(+0.81%)
Apr 12, 2023 1.280 1.315 1.230 1.230 810,225 -0.05(-3.91%)
Apr 11, 2023 1.240 1.320 1.240 1.280 2,241,719 +0.06(+4.92%)
Apr 10, 2023 1.190 1.230 1.139 1.220 1,057,188 +0.07(+6.09%)
Apr 06, 2023 1.110 1.190 1.105 1.150 919,652 +0.03(+2.68%)
Apr 05, 2023 1.180 1.180 1.110 1.120 1,036,103 -0.04(-3.45%)
Apr 04, 2023 1.160 1.180 1.130 1.160 1,188,651 -0.01(-0.85%)
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.