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

Outset Medical Inc (NQ: OM )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 28, 2024 2.200 2.360 2.190 2.220 485,160 +0.02(+0.91%)
Mar 27, 2024 2.220 2.307 2.190 2.200 373,869 +0.00(+0.00%)
Mar 26, 2024 2.070 2.265 2.070 2.200 878,079 +0.15(+7.06%)
Mar 25, 2024 2.040 2.120 1.990 2.055 797,538 +0.07(+3.27%)
Mar 22, 2024 2.130 2.140 1.980 1.990 965,959 -0.10(-4.78%)
Mar 21, 2024 2.220 2.330 2.070 2.090 650,412 -0.13(-5.86%)
Mar 20, 2024 2.240 2.270 2.092 2.220 668,407 -0.03(-1.33%)
Mar 19, 2024 2.130 2.380 2.070 2.250 1,575,823 +0.25(+12.50%)
Mar 18, 2024 2.170 2.180 1.975 2.000 1,156,939 -0.17(-7.83%)
Mar 15, 2024 2.120 2.200 2.060 2.170 1,476,020 +0.00(+0.00%)
Mar 14, 2024 2.450 2.450 2.150 2.170 858,523 -0.26(-10.70%)
Mar 13, 2024 2.430 2.515 2.310 2.430 1,094,683 +0.00(+0.00%)
Mar 12, 2024 2.700 2.700 2.380 2.430 889,531 -0.23(-8.65%)
Mar 11, 2024 2.910 2.980 2.640 2.660 1,518,206 -0.29(-9.83%)
Mar 08, 2024 2.990 3.247 2.950 2.950 1,467,839 +0.05(+1.72%)
Mar 07, 2024 2.860 3.280 2.835 2.900 7,036,745 +0.10(+3.57%)
Mar 06, 2024 2.960 3.040 2.770 2.800 631,710 -0.13(-4.44%)
Mar 05, 2024 3.110 3.350 2.920 2.930 737,007 -0.10(-3.30%)
Mar 04, 2024 3.060 3.160 3.000 3.030 524,485 -0.06(-1.94%)
Mar 01, 2024 3.150 3.200 2.995 3.090 601,631 -0.06(-1.90%)
Feb 29, 2024 3.540 3.580 3.140 3.150 1,056,422 -0.32(-9.22%)
Feb 28, 2024 3.720 3.750 3.460 3.470 438,557 -0.32(-8.44%)
Feb 27, 2024 3.730 3.840 3.640 3.790 384,083 +0.13(+3.55%)
Feb 26, 2024 3.710 3.790 3.500 3.660 682,350 -0.06(-1.61%)
Feb 23, 2024 3.410 3.970 3.170 3.720 1,213,548 +0.31(+9.09%)
Feb 22, 2024 3.580 4.330 3.405 3.410 1,987,291 +0.20(+6.23%)
Feb 21, 2024 3.270 3.350 3.160 3.210 426,739 -0.14(-4.18%)
Feb 20, 2024 3.360 3.410 3.285 3.350 338,431 -0.06(-1.76%)
Feb 16, 2024 3.480 3.560 3.380 3.410 702,110 -0.14(-3.94%)
Feb 15, 2024 3.500 3.670 3.485 3.550 676,047 +0.12(+3.50%)
Feb 14, 2024 3.200 3.480 3.150 3.430 341,705 +0.27(+8.54%)
Feb 13, 2024 3.390 3.390 3.130 3.160 557,989 -0.32(-9.20%)
Feb 12, 2024 3.430 3.595 3.415 3.480 388,173 +0.07(+2.05%)
Feb 09, 2024 3.390 3.445 3.290 3.410 418,229 +0.07(+2.10%)
Feb 08, 2024 3.260 3.360 3.100 3.340 406,272 +0.17(+5.53%)
Feb 07, 2024 3.250 3.250 2.990 3.165 910,178 -0.06(-2.01%)
Feb 06, 2024 3.120 3.375 3.060 3.230 554,901 +0.11(+3.53%)
Feb 05, 2024 2.880 3.190 2.800 3.120 1,400,420 +0.17(+5.76%)
Feb 02, 2024 2.900 3.000 2.735 2.950 955,557 -0.03(-1.01%)
Feb 01, 2024 3.070 3.210 2.830 2.980 1,136,923 -0.06(-1.97%)
Jan 31, 2024 3.210 3.310 3.030 3.040 680,834 -0.20(-6.17%)
Jan 30, 2024 3.500 3.500 3.240 3.240 676,244 -0.30(-8.47%)
Jan 29, 2024 3.500 3.565 3.390 3.540 406,167 +0.04(+1.14%)
Jan 26, 2024 3.490 3.640 3.482 3.500 351,446 +0.04(+1.16%)
Jan 25, 2024 3.370 3.490 3.300 3.460 601,187 +0.14(+4.22%)
Jan 24, 2024 3.850 4.000 3.320 3.320 641,178 -0.43(-11.47%)
Jan 23, 2024 3.930 4.090 3.745 3.750 668,242 -0.12(-3.10%)
Jan 22, 2024 3.660 3.928 3.658 3.870 1,268,009 +0.27(+7.35%)
Jan 19, 2024 3.590 3.650 3.380 3.605 1,407,955 +0.11(+3.30%)
Jan 18, 2024 3.790 3.830 3.415 3.490 2,742,075 -0.31(-8.16%)
Jan 17, 2024 4.010 4.020 3.750 3.800 2,574,273 -0.34(-8.21%)
Jan 16, 2024 4.430 4.430 4.040 4.140 1,036,736 -0.33(-7.49%)
Jan 12, 2024 4.800 4.930 4.440 4.475 858,095 -0.48(-9.60%)
Jan 11, 2024 5.050 5.050 4.785 4.950 635,898 -0.14(-2.85%)
Jan 10, 2024 5.180 5.250 5.015 5.095 870,862 -0.06(-1.07%)
Jan 09, 2024 5.250 5.270 4.902 5.150 1,360,920 -0.23(-4.28%)
Jan 08, 2024 5.570 5.670 5.340 5.380 1,250,001 -0.19(-3.41%)
Jan 05, 2024 5.490 5.630 5.300 5.570 848,714 +0.04(+0.72%)
Jan 04, 2024 5.630 5.695 5.335 5.530 733,907 -0.04(-0.72%)
Jan 03, 2024 5.540 5.880 5.462 5.570 2,486,342 -0.07(-1.24%)
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.