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 )

0.6970 -0.0119 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.7200 0.7480 0.6700 0.6970 881,018 -0.01(-1.68%)
May 21, 2024 0.7275 0.7298 0.6900 0.7089 570,772 -0.01(-1.72%)
May 20, 2024 0.7600 0.7667 0.7111 0.7213 720,276 -0.01(-1.45%)
May 17, 2024 0.7700 0.7800 0.7142 0.7319 756,229 -0.03(-3.80%)
May 16, 2024 0.7135 0.7725 0.7135 0.7608 955,220 +0.04(+5.83%)
May 15, 2024 0.7600 0.8150 0.6982 0.7189 938,036 -0.02(-2.15%)
May 14, 2024 0.6900 0.8200 0.6900 0.7347 2,525,897 +0.05(+7.21%)
May 13, 2024 0.5970 0.7200 0.5700 0.6853 3,464,006 +0.12(+20.23%)
May 10, 2024 0.6000 0.6000 0.5700 0.5700 742,946 -0.03(-4.43%)
May 09, 2024 0.6100 0.6300 0.5800 0.5964 1,622,597 -0.02(-3.81%)
May 08, 2024 0.6700 0.6675 0.6099 0.6200 1,209,647 -0.05(-6.86%)
May 07, 2024 0.6300 0.6800 0.6237 0.6657 759,942 +0.04(+6.96%)
May 06, 2024 0.6103 0.6400 0.6000 0.6224 766,663 +0.01(+1.77%)
May 03, 2024 0.6167 0.6269 0.6004 0.6116 464,791 -0.01(-1.34%)
May 02, 2024 0.5652 0.6200 0.5401 0.6199 993,899 +0.07(+13.04%)
May 01, 2024 0.6000 0.6143 0.5369 0.5484 2,778,880 -0.05(-9.10%)
Apr 30, 2024 0.6320 0.6346 0.5810 0.6033 824,597 -0.03(-4.81%)
Apr 29, 2024 0.6100 0.6373 0.6100 0.6338 725,617 +0.02(+3.46%)
Apr 26, 2024 0.6200 0.6330 0.6100 0.6126 328,201 -0.00(-0.54%)
Apr 25, 2024 0.6350 0.6500 0.6120 0.6159 431,382 -0.02(-2.79%)
Apr 24, 2024 0.6700 0.6821 0.6230 0.6336 489,697 -0.06(-8.24%)
Apr 23, 2024 0.6474 0.7000 0.6230 0.6905 1,274,988 +0.04(+5.94%)
Apr 22, 2024 0.6031 0.7700 0.6010 0.6518 3,509,256 +0.05(+9.07%)
Apr 19, 2024 0.5632 0.6100 0.5632 0.5976 883,639 +0.03(+4.90%)
Apr 18, 2024 0.6000 0.6092 0.5667 0.5697 904,503 -0.02(-2.73%)
Apr 17, 2024 0.6107 0.6297 0.5724 0.5857 868,243 -0.02(-4.06%)
Apr 16, 2024 0.5536 0.6272 0.5400 0.6105 1,945,023 +0.06(+10.42%)
Apr 15, 2024 0.6188 0.6188 0.5351 0.5529 3,532,806 -0.07(-11.24%)
Apr 12, 2024 0.6200 0.6436 0.5714 0.6229 2,359,650 -0.00(-0.69%)
Apr 11, 2024 0.6300 0.6380 0.6000 0.6272 2,108,979 -0.00(-0.44%)
Apr 10, 2024 0.6300 0.6350 0.6000 0.6300 1,303,963 +0.00(+0.00%)
Apr 09, 2024 0.6400 0.6550 0.6251 0.6300 778,666 -0.01(-1.56%)
Apr 08, 2024 0.6584 0.6690 0.6275 0.6400 624,403 -0.01(-1.60%)
Apr 05, 2024 0.6200 0.6678 0.6010 0.6504 1,365,729 +0.04(+6.62%)
Apr 04, 2024 0.6386 0.6708 0.6100 0.6100 664,298 -0.03(-5.26%)
Apr 03, 2024 0.6399 0.6530 0.6200 0.6439 497,760 +0.01(+0.81%)
Apr 02, 2024 0.6500 0.6480 0.6100 0.6387 1,654,858 -0.00(-0.65%)
Apr 01, 2024 0.7009 0.7160 0.6315 0.6429 1,737,233 -0.05(-7.38%)
Mar 28, 2024 0.6700 0.6967 0.6967 0.6941 1,294,747 +0.04(+5.73%)
Mar 27, 2024 0.6333 0.6680 0.6136 0.6565 961,799 +0.04(+6.09%)
Mar 26, 2024 0.6476 0.6694 0.6135 0.6188 1,399,277 -0.02(-3.31%)
Mar 25, 2024 0.7000 0.7050 0.6400 0.6400 1,604,868 -0.05(-6.92%)
Mar 22, 2024 0.7200 0.7369 0.6801 0.6876 963,716 -0.05(-6.60%)
Mar 21, 2024 0.7000 0.7680 0.7005 0.7362 983,801 +0.04(+5.10%)
Mar 20, 2024 0.6958 0.7074 0.6600 0.7005 1,046,167 +0.02(+3.20%)
Mar 19, 2024 0.7200 0.7500 0.6715 0.6788 1,063,336 -0.02(-3.46%)
Mar 18, 2024 0.7400 0.7512 0.7011 0.7031 1,005,410 -0.03(-3.70%)
Mar 15, 2024 0.7791 0.7855 0.6711 0.7301 2,286,336 -0.03(-4.42%)
Mar 14, 2024 0.7700 0.8200 0.7600 0.7639 2,365,108 +0.01(+1.83%)
Mar 13, 2024 0.7800 0.8100 0.6800 0.7502 3,481,876 -0.18(-19.33%)
Mar 12, 2024 0.8400 0.9500 0.7904 0.9300 2,618,613 +0.10(+12.06%)
Mar 11, 2024 0.8650 0.8954 0.8139 0.8299 1,011,496 -0.04(-5.06%)
Mar 08, 2024 0.9200 0.9299 0.8629 0.8741 732,645 -0.02(-2.20%)
Mar 07, 2024 0.9000 0.9000 0.8511 0.8938 733,175 +0.02(+1.89%)
Mar 06, 2024 0.9000 0.9300 0.8511 0.8772 662,564 -0.00(-0.32%)
Mar 05, 2024 0.8900 0.9150 0.8704 0.8800 444,900 -0.02(-2.23%)
Mar 04, 2024 0.9012 0.9165 0.8900 0.9001 500,215 -0.01(-1.04%)
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.