Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nogin, Inc. - Common Stock (NQ: NOGN )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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 (%)
Jun 30, 2023 1.330 1.375 1.270 1.310 102,462 -0.01(-0.76%)
Jun 29, 2023 1.370 1.370 1.310 1.320 84,214 -0.02(-1.49%)
Jun 28, 2023 1.300 1.370 1.240 1.340 152,713 +0.01(+0.75%)
Jun 27, 2023 1.400 1.430 1.300 1.330 308,796 -0.07(-5.00%)
Jun 26, 2023 1.480 1.500 1.330 1.400 355,936 -0.08(-5.41%)
Jun 23, 2023 1.340 1.540 1.300 1.480 249,395 +0.13(+9.63%)
Jun 22, 2023 1.230 1.480 1.220 1.350 146,637 +0.08(+6.30%)
Jun 21, 2023 1.270 1.310 1.220 1.270 65,870 -0.02(-1.55%)
Jun 20, 2023 1.260 1.330 1.240 1.290 78,293 +0.03(+2.38%)
Jun 16, 2023 1.290 1.350 1.212 1.260 131,413 -0.03(-2.33%)
Jun 15, 2023 1.200 1.330 1.200 1.290 117,285 +0.07(+5.74%)
Jun 14, 2023 1.220 1.290 1.200 1.220 161,256 -0.03(-2.40%)
Jun 13, 2023 1.320 1.360 1.200 1.250 165,294 -0.09(-6.72%)
Jun 12, 2023 1.310 1.370 1.280 1.340 59,839 +0.03(+2.29%)
Jun 09, 2023 1.350 1.350 1.260 1.310 50,714 +0.00(+0.00%)
Jun 08, 2023 1.350 1.370 1.280 1.310 75,809 -0.07(-5.07%)
Jun 07, 2023 1.380 1.410 1.300 1.380 102,085 -0.02(-1.43%)
Jun 06, 2023 1.330 1.600 1.313 1.400 761,246 +0.08(+6.06%)
Jun 05, 2023 1.250 1.320 1.236 1.320 50,110 +0.06(+4.76%)
Jun 02, 2023 1.300 1.300 1.210 1.260 103,412 +0.00(+0.00%)
Jun 01, 2023 1.540 1.540 1.100 1.260 510,383 -0.27(-17.65%)
May 31, 2023 1.630 1.660 1.410 1.530 337,697 -0.17(-10.00%)
May 30, 2023 1.680 1.720 1.655 1.700 30,510 +0.03(+1.80%)
May 26, 2023 1.700 1.710 1.610 1.670 104,590 -0.07(-4.02%)
May 25, 2023 1.740 1.788 1.630 1.740 229,250 -0.06(-3.33%)
May 24, 2023 1.850 1.870 1.740 1.800 59,993 -0.05(-2.70%)
May 23, 2023 1.850 1.970 1.800 1.850 75,071 +0.00(+0.00%)
May 22, 2023 1.800 1.860 1.760 1.850 57,918 +0.04(+2.21%)
May 19, 2023 1.880 1.880 1.810 1.810 68,108 -0.05(-2.69%)
May 18, 2023 1.860 1.870 1.770 1.860 71,636 +0.00(+0.00%)
May 17, 2023 1.890 1.899 1.820 1.860 128,570 -0.01(-0.53%)
May 16, 2023 1.900 1.900 1.820 1.870 79,763 -0.03(-1.58%)
May 15, 2023 1.750 1.910 1.700 1.900 591,216 +0.00(+0.00%)
May 12, 2023 1.950 1.950 1.810 1.900 230,231 +0.01(+0.53%)
May 11, 2023 1.790 2.090 1.730 1.890 502,257 +0.12(+6.78%)
May 10, 2023 1.730 1.840 1.730 1.770 135,262 +0.05(+2.91%)
May 09, 2023 1.750 1.830 1.710 1.720 127,408 -0.08(-4.44%)
May 08, 2023 1.900 1.950 1.730 1.800 187,237 -0.09(-4.76%)
May 05, 2023 1.860 1.940 1.781 1.890 189,863 +0.02(+1.07%)
May 04, 2023 1.830 1.980 1.710 1.870 330,750 +0.05(+2.75%)
May 03, 2023 1.710 1.940 1.620 1.820 283,814 +0.08(+4.60%)
May 02, 2023 1.860 1.890 1.700 1.740 228,680 +0.00(+0.00%)
May 01, 2023 1.870 1.970 1.710 1.740 351,556 -0.21(-10.77%)
Apr 28, 2023 1.970 2.050 1.900 1.950 382,397 -0.08(-3.94%)
Apr 27, 2023 1.810 2.100 1.720 2.030 433,123 +0.21(+11.54%)
Apr 26, 2023 1.920 1.960 1.780 1.820 392,050 -0.16(-8.08%)
Apr 25, 2023 2.190 2.190 1.945 1.980 581,296 -0.17(-7.91%)
Apr 24, 2023 2.210 2.400 2.020 2.150 629,029 -0.07(-3.15%)
Apr 21, 2023 2.450 2.490 2.180 2.220 874,898 -0.29(-11.55%)
Apr 20, 2023 2.620 2.830 2.450 2.510 890,099 -0.15(-5.64%)
Apr 19, 2023 2.640 2.910 2.500 2.660 2,060,274 -0.26(-8.90%)
Apr 18, 2023 2.450 3.240 2.370 2.920 6,633,068 +0.47(+19.18%)
Apr 17, 2023 2.810 2.830 2.250 2.450 2,667,159 -0.42(-14.63%)
Apr 14, 2023 2.480 3.079 2.370 2.870 13,801,351 +0.69(+31.65%)
Apr 13, 2023 2.100 2.260 2.010 2.180 1,451,254 +0.02(+0.93%)
Apr 12, 2023 2.220 2.290 2.110 2.160 1,779,019 +0.05(+2.37%)
Apr 11, 2023 2.190 2.490 2.040 2.110 11,471,669 +0.34(+19.21%)
Apr 10, 2023 1.720 1.840 1.650 1.770 2,496,046 -0.08(-4.32%)
Apr 06, 2023 1.900 2.050 1.721 1.850 2,064,803 -0.07(-3.65%)
Apr 05, 2023 1.960 2.080 1.660 1.920 2,322,482 -0.16(-7.69%)
Apr 04, 2023 2.590 2.600 2.000 2.080 6,110,080 -4.43(-68.05%)
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.