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 (%)
Aug 31, 2023 0.7200 0.7300 0.6900 0.7120 27,717 -0.03(-3.65%)
Aug 30, 2023 0.7001 0.7399 0.7001 0.7390 22,507 +0.02(+2.64%)
Aug 29, 2023 0.6810 0.7500 0.6810 0.7200 11,117 -0.01(-0.69%)
Aug 28, 2023 0.7000 0.7250 0.6801 0.7250 39,404 +0.01(+0.71%)
Aug 25, 2023 0.7000 0.7250 0.6828 0.7199 34,611 +0.01(+1.39%)
Aug 24, 2023 0.7373 0.7373 0.6802 0.7100 21,369 -0.01(-1.39%)
Aug 23, 2023 0.7300 0.7455 0.6902 0.7200 24,913 +0.01(+1.05%)
Aug 22, 2023 0.7200 0.7600 0.7001 0.7125 115,882 +0.00(+0.35%)
Aug 21, 2023 0.7350 0.7400 0.6901 0.7100 32,556 -0.03(-3.53%)
Aug 18, 2023 0.7000 0.7360 0.6710 0.7360 87,464 +0.04(+5.14%)
Aug 17, 2023 0.6920 0.7304 0.6852 0.7000 464,245 -0.01(-1.35%)
Aug 16, 2023 0.7600 0.8150 0.6700 0.7096 104,918 -0.06(-7.84%)
Aug 15, 2023 0.7812 0.7812 0.7000 0.7700 251,901 -0.21(-21.42%)
Aug 14, 2023 0.7700 0.9800 0.7520 0.9799 841,162 +0.23(+30.58%)
Aug 11, 2023 0.7700 0.7748 0.7500 0.7504 62,723 -0.02(-2.53%)
Aug 10, 2023 0.8300 0.8400 0.7524 0.7699 194,402 -0.06(-6.71%)
Aug 09, 2023 0.8500 0.8500 0.8200 0.8253 88,894 -0.00(-0.57%)
Aug 08, 2023 0.8500 0.8700 0.8278 0.8300 87,390 -0.02(-2.47%)
Aug 07, 2023 0.8800 0.9000 0.8500 0.8510 70,997 -0.01(-0.73%)
Aug 04, 2023 0.8500 0.9296 0.8400 0.8573 209,097 +0.03(+3.29%)
Aug 03, 2023 0.8500 0.8700 0.8229 0.8300 104,280 -0.04(-4.60%)
Aug 02, 2023 0.8800 0.8973 0.8501 0.8700 87,336 -0.01(-1.15%)
Aug 01, 2023 0.9600 0.9600 0.8806 0.8801 206,368 -0.06(-6.37%)
Jul 31, 2023 0.9510 0.9731 0.9300 0.9400 59,769 -0.02(-2.08%)
Jul 28, 2023 0.9300 0.9799 0.9300 0.9600 86,255 +0.01(+1.32%)
Jul 27, 2023 0.9700 0.9800 0.9359 0.9475 182,916 -0.00(-0.26%)
Jul 26, 2023 0.9400 0.9628 0.9300 0.9500 41,494 +0.01(+1.02%)
Jul 25, 2023 1.010 1.030 0.9151 0.9404 207,930 -0.02(-1.61%)
Jul 24, 2023 1.090 1.090 0.9132 0.9558 292,104 -0.08(-8.10%)
Jul 21, 2023 1.010 1.090 1.010 1.040 137,216 +0.03(+2.97%)
Jul 20, 2023 1.050 1.087 1.010 1.010 116,735 -0.02(-1.94%)
Jul 19, 2023 1.060 1.088 1.030 1.030 51,037 -0.02(-1.90%)
Jul 18, 2023 1.050 1.060 1.030 1.050 29,072 +0.01(+0.96%)
Jul 17, 2023 1.040 1.110 1.020 1.040 151,747 -0.02(-1.89%)
Jul 14, 2023 1.070 1.140 1.045 1.060 149,457 -0.02(-1.85%)
Jul 13, 2023 1.050 1.110 1.010 1.080 196,703 +0.04(+3.35%)
Jul 12, 2023 1.040 1.045 0.9730 1.045 194,171 +0.04(+4.50%)
Jul 11, 2023 1.060 1.140 1.000 1.000 126,378 -0.06(-5.66%)
Jul 10, 2023 1.060 1.085 1.040 1.060 54,518 +0.00(+0.00%)
Jul 07, 2023 1.080 1.080 1.040 1.060 102,523 -0.02(-1.85%)
Jul 06, 2023 1.210 1.210 1.040 1.080 486,048 -0.17(-13.60%)
Jul 05, 2023 1.330 1.350 1.220 1.250 213,773 -0.04(-3.10%)
Jul 03, 2023 1.350 1.350 1.280 1.290 35,549 -0.02(-1.53%)
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%)
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.