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

Else Nutrition Holdings Inc (OP: BABYF )

0.1745 -0.0066 (-3.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Nov 30, 2020 4.000 4.000 3.530 3.770 1,186,437 +0.26(+7.41%)
Nov 27, 2020 3.400 3.550 3.299 3.510 641,400 +0.42(+13.45%)
Nov 25, 2020 3.000 3.140 2.800 3.094 738,200 +0.22(+7.72%)
Nov 24, 2020 2.940 2.940 2.736 2.872 575,506 +0.17(+6.37%)
Nov 23, 2020 2.700 2.820 2.600 2.700 612,274 +0.18(+7.35%)
Nov 20, 2020 2.517 2.600 2.480 2.515 226,700 +0.03(+1.31%)
Nov 19, 2020 2.660 2.660 2.220 2.483 483,812 +0.05(+2.16%)
Nov 18, 2020 2.790 2.820 2.394 2.430 847,665 -0.27(-10.00%)
Nov 17, 2020 2.930 2.930 2.502 2.700 665,860 +0.25(+10.20%)
Nov 16, 2020 2.300 2.510 2.300 2.450 602,574 +0.16(+6.91%)
Nov 13, 2020 2.260 2.301 2.200 2.292 383,100 +0.13(+5.82%)
Nov 12, 2020 2.300 2.300 2.050 2.166 381,366 +0.06(+2.64%)
Nov 11, 2020 2.070 2.150 2.006 2.110 338,107 +0.03(+1.45%)
Nov 10, 2020 2.300 2.300 2.060 2.080 267,915 -0.01(-0.25%)
Nov 09, 2020 1.995 2.230 1.966 2.085 397,978 +0.11(+5.84%)
Nov 06, 2020 1.883 1.970 1.850 1.970 213,900 +0.11(+5.93%)
Nov 05, 2020 1.847 1.910 1.765 1.860 541,058 +0.05(+2.75%)
Nov 04, 2020 1.890 1.890 1.750 1.810 72,071 +0.02(+1.12%)
Nov 03, 2020 1.855 1.910 1.760 1.790 193,028 -0.01(-0.56%)
Nov 02, 2020 1.620 1.800 1.620 1.800 151,320 +0.12(+7.26%)
Oct 30, 2020 1.745 1.800 1.650 1.678 382,000 -0.02(-1.29%)
Oct 29, 2020 1.650 1.776 1.623 1.700 122,083 +0.02(+1.19%)
Oct 28, 2020 1.830 1.830 1.647 1.680 144,647 -0.10(-5.62%)
Oct 27, 2020 1.800 1.820 1.700 1.780 123,357 +0.11(+6.71%)
Oct 26, 2020 1.800 1.800 1.650 1.668 177,904 -0.04(-2.46%)
Oct 23, 2020 1.650 1.720 1.650 1.710 91,800 +0.04(+2.40%)
Oct 22, 2020 1.800 1.800 1.669 1.670 92,892 -0.02(-1.18%)
Oct 21, 2020 1.570 1.810 1.450 1.690 364,597 +0.01(+0.75%)
Oct 20, 2020 1.540 1.700 1.540 1.677 148,145 +0.14(+8.92%)
Oct 19, 2020 1.573 1.595 1.500 1.540 155,528 -0.03(-1.65%)
Oct 16, 2020 1.661 1.661 1.550 1.566 144,700 -0.06(-3.68%)
Oct 15, 2020 1.600 1.670 1.560 1.626 120,582 -0.00(-0.26%)
Oct 14, 2020 1.700 1.730 1.630 1.630 103,879 -0.03(-1.81%)
Oct 13, 2020 1.620 1.690 1.603 1.660 71,905 +0.02(+1.22%)
Oct 12, 2020 1.535 1.710 1.535 1.640 81,009 +0.07(+4.49%)
Oct 09, 2020 1.560 1.680 1.530 1.569 213,400 -0.03(-1.91%)
Oct 08, 2020 2.360 2.360 1.580 1.600 375,221 -0.08(-4.76%)
Oct 07, 2020 1.635 1.750 1.600 1.680 193,911 -0.01(-0.50%)
Oct 06, 2020 1.680 2.300 1.680 1.688 313,158 -0.06(-3.62%)
Oct 05, 2020 1.690 1.790 1.670 1.752 244,802 +0.02(+1.29%)
Oct 02, 2020 1.800 1.800 1.680 1.730 190,900 -0.07(-3.92%)
Oct 01, 2020 1.530 1.950 1.530 1.800 104,508 -0.05(-2.70%)
Sep 30, 2020 1.700 1.870 1.700 1.850 56,037 +0.08(+4.78%)
Sep 29, 2020 1.797 1.840 1.750 1.766 79,138 -0.02(-1.34%)
Sep 28, 2020 1.860 1.870 1.750 1.790 160,405 -0.06(-3.27%)
Sep 25, 2020 1.840 1.872 1.794 1.850 66,100 +0.06(+3.35%)
Sep 24, 2020 1.800 1.940 1.780 1.790 95,548 +0.04(+2.10%)
Sep 23, 2020 1.850 1.870 1.730 1.753 199,557 -0.10(-5.23%)
Sep 22, 2020 2.050 2.050 1.800 1.850 240,688 -0.06(-2.96%)
Sep 21, 2020 2.000 2.100 1.860 1.906 171,371 -0.09(-4.37%)
Sep 18, 2020 2.100 2.150 1.990 1.994 201,800 -0.05(-2.27%)
Sep 17, 2020 1.900 2.110 1.795 2.040 464,798 +0.19(+10.53%)
Sep 16, 2020 2.015 2.015 1.810 1.846 423,306 -0.16(-8.18%)
Sep 15, 2020 2.100 2.100 1.998 2.010 79,664 -0.06(-2.67%)
Sep 14, 2020 2.100 2.100 2.040 2.065 182,592 +0.06(+2.74%)
Sep 11, 2020 2.095 2.100 2.000 2.010 182,200 -0.05(-2.20%)
Sep 10, 2020 2.070 2.119 2.023 2.055 120,082 -0.01(-0.71%)
Sep 09, 2020 2.400 2.400 2.056 2.070 102,542 -0.03(-1.43%)
Sep 08, 2020 2.000 2.248 2.000 2.100 192,983 -0.04(-2.05%)
Sep 04, 2020 2.080 2.205 1.900 2.144 342,900 +0.14(+7.20%)
Sep 03, 2020 2.620 2.620 1.995 2.000 416,790 -0.34(-14.35%)
Sep 02, 2020 2.400 2.795 2.198 2.335 270,097 -0.11(-4.53%)
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.