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

Outbrain Inc (NQ: OB )

4.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 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 (%)
Sep 24, 2024 4.570 4.609 4.470 4.600 63,576 +0.06(+1.32%)
Sep 23, 2024 4.630 4.690 4.351 4.540 117,297 -0.04(-0.87%)
Sep 20, 2024 4.740 4.740 4.580 4.580 576,457 -0.21(-4.38%)
Sep 19, 2024 4.830 4.830 4.723 4.790 75,289 +0.09(+1.91%)
Sep 18, 2024 4.640 4.830 4.640 4.700 80,832 +0.05(+1.08%)
Sep 17, 2024 4.750 4.780 4.620 4.650 84,820 -0.11(-2.31%)
Sep 16, 2024 4.750 4.790 4.665 4.760 87,088 -0.01(-0.21%)
Sep 13, 2024 4.780 4.825 4.730 4.770 73,140 +0.00(+0.00%)
Sep 12, 2024 4.720 4.770 4.640 4.770 94,210 +0.08(+1.71%)
Sep 11, 2024 4.660 4.750 4.590 4.690 55,507 +0.01(+0.21%)
Sep 10, 2024 4.630 4.715 4.610 4.680 37,624 +0.07(+1.52%)
Sep 09, 2024 4.660 4.701 4.570 4.610 147,892 -0.19(-3.96%)
Sep 06, 2024 4.960 4.975 4.800 4.800 61,970 -0.15(-3.03%)
Sep 05, 2024 4.970 5.040 4.945 4.950 43,337 -0.03(-0.60%)
Sep 04, 2024 4.880 5.050 4.875 4.980 75,248 +0.09(+1.84%)
Sep 03, 2024 5.030 5.050 4.880 4.890 65,241 -0.21(-4.12%)
Aug 30, 2024 5.090 5.120 5.010 5.100 52,845 +0.05(+0.99%)
Aug 29, 2024 5.050 5.100 4.910 5.050 53,734 +0.01(+0.20%)
Aug 28, 2024 5.100 5.130 4.990 5.040 55,369 -0.09(-1.75%)
Aug 27, 2024 5.080 5.170 5.080 5.130 58,682 +0.02(+0.39%)
Aug 26, 2024 5.170 5.210 5.090 5.110 140,917 -0.12(-2.29%)
Aug 23, 2024 5.160 5.300 5.150 5.230 91,879 +0.11(+2.15%)
Aug 22, 2024 5.090 5.180 5.020 5.120 59,871 +0.04(+0.79%)
Aug 21, 2024 4.900 5.080 4.900 5.080 93,736 +0.18(+3.67%)
Aug 20, 2024 4.930 4.965 4.870 4.900 89,791 -0.02(-0.41%)
Aug 19, 2024 4.860 4.930 4.840 4.920 79,651 +0.06(+1.23%)
Aug 16, 2024 4.900 4.980 4.815 4.860 82,857 -0.04(-0.82%)
Aug 15, 2024 4.840 4.970 4.810 4.900 164,755 +0.16(+3.27%)
Aug 14, 2024 4.750 4.770 4.580 4.745 210,669 +0.00(+0.11%)
Aug 13, 2024 4.560 4.765 4.550 4.740 200,550 +0.18(+3.95%)
Aug 12, 2024 4.600 4.610 4.510 4.560 133,552 -0.10(-2.15%)
Aug 09, 2024 4.910 4.910 4.555 4.660 211,770 -0.20(-4.12%)
Aug 08, 2024 5.080 5.080 4.830 4.860 100,273 +0.02(+0.41%)
Aug 07, 2024 4.820 4.880 4.820 4.840 356,460 +0.14(+2.98%)
Aug 06, 2024 4.680 4.750 4.630 4.700 175,087 +0.04(+0.86%)
Aug 05, 2024 4.670 4.670 4.510 4.660 239,893 -0.25(-5.09%)
Aug 02, 2024 4.980 5.060 4.900 4.910 454,299 -0.07(-1.41%)
Aug 01, 2024 5.200 5.230 4.920 4.980 628,329 +0.20(+4.18%)
Jul 31, 2024 4.830 4.915 4.750 4.780 109,030 -0.05(-1.04%)
Jul 30, 2024 4.780 4.870 4.750 4.830 51,730 +0.03(+0.63%)
Jul 29, 2024 4.930 4.940 4.800 4.800 53,879 -0.15(-3.03%)
Jul 26, 2024 4.950 4.970 4.830 4.950 92,540 +0.02(+0.41%)
Jul 25, 2024 4.760 4.945 4.720 4.930 159,141 +0.18(+3.79%)
Jul 24, 2024 4.830 4.910 4.740 4.750 66,065 -0.13(-2.66%)
Jul 23, 2024 4.740 4.930 4.650 4.880 107,526 +0.14(+2.95%)
Jul 22, 2024 4.660 4.800 4.605 4.740 64,496 +0.08(+1.72%)
Jul 19, 2024 4.730 4.730 4.610 4.660 81,061 -0.06(-1.27%)
Jul 18, 2024 4.880 4.890 4.710 4.720 69,742 -0.18(-3.67%)
Jul 17, 2024 4.910 5.000 4.810 4.900 141,257 -0.09(-1.80%)
Jul 16, 2024 4.860 4.990 4.840 4.990 169,484 +0.13(+2.67%)
Jul 15, 2024 4.850 4.950 4.830 4.860 144,565 +0.06(+1.25%)
Jul 12, 2024 4.820 4.850 4.720 4.800 127,745 +0.03(+0.63%)
Jul 11, 2024 4.700 4.835 4.680 4.770 154,442 +0.10(+2.14%)
Jul 10, 2024 4.780 4.800 4.650 4.670 67,210 -0.13(-2.71%)
Jul 09, 2024 4.820 4.840 4.720 4.800 57,870 -0.01(-0.21%)
Jul 08, 2024 4.680 4.820 4.670 4.810 82,959 +0.14(+3.00%)
Jul 05, 2024 4.800 4.800 4.650 4.670 182,451 -0.19(-3.91%)
Jul 03, 2024 4.880 4.895 4.830 4.860 22,861 -0.01(-0.21%)
Jul 02, 2024 4.800 4.900 4.800 4.870 107,651 +0.04(+0.83%)
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.