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%)
Apr 03, 2023 2.730 10.64 2.650 6.510 10,186,182 +3.79(+139.78%)
Mar 31, 2023 2.650 3.420 2.560 2.715 368,970 -0.92(-25.21%)
Mar 30, 2023 3.770 3.900 3.430 3.630 61,673 -0.10(-2.68%)
Mar 29, 2023 4.750 5.550 3.680 3.730 260,947 -1.17(-23.88%)
Mar 28, 2023 7.202 7.400 4.312 4.900 46,623 -2.82(-36.50%)
Mar 27, 2023 9.766 9.766 7.660 7.716 9,425 -2.38(-23.57%)
Mar 24, 2023 7.800 10.60 7.278 10.10 65,753 +2.16(+27.15%)
Mar 23, 2023 7.600 9.314 7.200 7.940 32,066 +0.66(+9.07%)
Mar 22, 2023 7.400 7.550 7.018 7.280 4,746 +0.05(+0.69%)
Mar 21, 2023 7.200 7.550 7.000 7.230 5,747 +0.40(+5.86%)
Mar 20, 2023 7.000 7.622 6.750 6.830 10,864 +0.13(+1.91%)
Mar 17, 2023 7.002 7.256 6.686 6.702 10,231 -0.40(-5.58%)
Mar 16, 2023 7.608 7.610 6.810 7.098 3,493 -0.04(-0.62%)
Mar 15, 2023 7.000 7.454 6.608 7.142 2,707 -0.41(-5.48%)
Mar 14, 2023 8.402 8.402 7.250 7.556 2,973 -0.44(-5.55%)
Mar 13, 2023 8.104 9.000 7.862 8.000 1,802 -0.20(-2.44%)
Mar 10, 2023 8.400 8.698 7.892 8.200 6,092 +0.00(+0.00%)
Mar 09, 2023 8.200 8.500 8.200 8.200 2,609 -0.17(-2.01%)
Mar 08, 2023 9.400 9.416 8.216 8.368 6,987 -0.69(-7.64%)
Mar 07, 2023 9.596 9.598 9.020 9.060 2,515 -0.27(-2.89%)
Mar 06, 2023 8.822 9.464 8.686 9.330 8,314 +0.55(+6.26%)
Mar 03, 2023 9.800 10.13 8.600 8.780 13,243 -1.22(-12.20%)
Mar 02, 2023 9.914 10.60 9.600 10.00 6,320 -0.22(-2.15%)
Mar 01, 2023 11.66 11.66 10.02 10.22 12,891 -1.58(-13.39%)
Feb 28, 2023 12.20 12.41 11.35 11.80 4,274 -0.69(-5.55%)
Feb 27, 2023 12.71 13.38 11.09 12.49 24,152 -0.71(-5.35%)
Feb 24, 2023 12.80 13.50 12.63 13.20 5,540 +0.44(+3.42%)
Feb 23, 2023 13.80 14.00 12.76 12.76 10,706 -1.74(-11.98%)
Feb 22, 2023 13.60 15.00 13.44 14.50 22,950 +0.14(+0.96%)
Feb 21, 2023 12.61 14.36 12.23 14.36 58,506 -0.26(-1.75%)
Feb 17, 2023 15.40 15.72 13.00 14.62 435,174 +2.40(+19.62%)
Feb 16, 2023 12.40 13.06 12.00 12.22 48,168 -0.78(-6.00%)
Feb 15, 2023 13.55 13.68 13.00 13.00 943 -0.00(-0.03%)
Feb 14, 2023 13.80 14.33 12.20 13.01 6,333 -0.79(-5.75%)
Feb 13, 2023 15.33 15.80 13.41 13.80 7,346 -2.00(-12.66%)
Feb 10, 2023 15.53 16.80 15.40 15.80 3,799 +0.00(+0.00%)
Feb 09, 2023 15.45 17.40 15.31 15.80 14,864 +0.20(+1.28%)
Feb 08, 2023 15.20 15.60 14.80 15.60 2,954 +0.17(+1.11%)
Feb 07, 2023 15.60 16.28 15.30 15.43 3,341 +0.03(+0.18%)
Feb 06, 2023 16.40 16.40 14.42 15.40 5,238 +0.46(+3.09%)
Feb 03, 2023 14.40 15.40 14.40 14.94 1,689 -0.16(-1.07%)
Feb 02, 2023 13.97 16.60 13.80 15.10 15,940 +0.70(+4.86%)
Feb 01, 2023 14.00 14.45 13.24 14.40 3,841 +0.18(+1.25%)
Jan 31, 2023 14.37 15.00 13.37 14.22 1,373 -0.16(-1.14%)
Jan 30, 2023 14.82 15.20 12.20 14.39 7,000 -0.01(-0.10%)
Jan 27, 2023 15.00 15.30 14.40 14.40 8,300 -0.88(-5.77%)
Jan 26, 2023 15.40 17.00 14.50 15.28 12,429 -0.72(-4.49%)
Jan 25, 2023 15.11 16.65 14.40 16.00 5,582 +0.20(+1.27%)
Jan 24, 2023 15.38 16.20 14.21 15.80 6,382 +1.22(+8.37%)
Jan 23, 2023 15.40 15.80 14.00 14.58 7,200 -1.34(-8.42%)
Jan 20, 2023 15.12 16.00 14.20 15.92 13,354 -0.08(-0.50%)
Jan 19, 2023 16.54 17.76 14.80 16.00 152,451 +0.00(+0.00%)
Jan 18, 2023 14.86 17.00 14.00 16.00 8,712 +0.24(+1.52%)
Jan 17, 2023 16.34 16.34 14.80 15.76 745 +0.06(+0.38%)
Jan 13, 2023 15.50 16.00 14.60 15.70 1,219 -0.08(-0.52%)
Jan 12, 2023 15.20 16.10 14.74 15.78 2,415 +0.58(+3.82%)
Jan 11, 2023 15.50 16.30 15.01 15.20 750 -0.80(-4.99%)
Jan 10, 2023 17.40 18.20 15.50 16.00 3,634 -0.60(-3.61%)
Jan 09, 2023 14.40 18.40 14.40 16.60 5,061 +1.63(+10.87%)
Jan 06, 2023 15.00 16.23 14.40 14.97 759 -0.63(-4.03%)
Jan 05, 2023 16.00 19.40 15.04 15.60 5,672 -1.28(-7.56%)
Jan 04, 2023 16.20 18.60 16.20 16.88 6,374 +0.88(+5.48%)
Jan 03, 2023 16.09 16.09 13.81 16.00 5,244 +0.60(+3.90%)
Dec 30, 2022 14.70 15.56 14.00 15.40 1,051 +0.20(+1.33%)
Dec 29, 2022 15.33 15.75 13.00 15.20 418 +1.64(+12.08%)
Dec 28, 2022 14.40 14.80 12.22 13.56 3,146 -0.82(-5.69%)
Dec 27, 2022 14.40 14.80 14.00 14.38 211 +0.16(+1.10%)
Dec 23, 2022 13.62 14.93 13.62 14.22 996 +0.01(+0.07%)
Dec 22, 2022 13.60 15.19 13.43 14.21 642 -0.98(-6.46%)
Dec 21, 2022 14.11 16.32 13.40 15.19 1,720 +0.65(+4.45%)
Dec 20, 2022 14.63 17.48 13.19 14.55 6,121 +0.34(+2.42%)
Dec 19, 2022 13.64 14.99 13.47 14.20 12,543 +4.20(+42.02%)
Dec 16, 2022 17.00 18.00 10.00 10.00 12,243 -6.42(-39.10%)
Dec 15, 2022 16.40 19.00 16.05 16.42 7,322 +0.10(+0.63%)
Dec 14, 2022 18.76 18.95 15.23 16.32 8,103 -1.18(-6.74%)
Dec 13, 2022 19.60 19.65 16.68 17.50 10,599 -0.90(-4.90%)
Dec 12, 2022 17.41 19.30 16.05 18.40 13,949 +1.82(+10.98%)
Dec 09, 2022 16.00 16.58 14.91 16.58 5,790 +0.58(+3.62%)
Dec 08, 2022 15.01 16.00 14.56 16.00 2,387 +1.00(+6.67%)
Dec 07, 2022 16.00 16.00 14.00 15.00 1,764 +0.02(+0.13%)
Dec 06, 2022 15.80 16.00 14.39 14.98 3,728 +0.03(+0.21%)
Dec 05, 2022 15.74 15.74 14.00 14.95 3,706 +0.36(+2.44%)
Dec 02, 2022 14.40 15.00 13.60 14.59 4,549 +0.75(+5.42%)
Dec 01, 2022 15.91 15.91 12.70 13.84 5,469 -2.56(-15.60%)
Nov 30, 2022 15.40 16.94 15.00 16.40 8,176 +0.62(+3.94%)
Nov 29, 2022 13.80 16.20 13.60 15.78 9,792 +2.30(+17.08%)
Nov 28, 2022 10.95 13.60 10.95 13.48 11,173 +2.77(+25.92%)
Nov 25, 2022 11.18 11.36 10.64 10.70 2,336 -0.70(-6.12%)
Nov 23, 2022 10.00 14.00 9.230 11.40 26,867 +1.42(+14.27%)
Nov 22, 2022 9.824 10.00 9.012 9.976 14,180 +0.32(+3.27%)
Nov 21, 2022 8.890 9.660 8.600 9.660 3,998 +0.34(+3.67%)
Nov 18, 2022 10.88 10.88 9.004 9.318 3,888 -1.08(-10.40%)
Nov 17, 2022 9.200 10.80 9.200 10.40 5,769 +1.08(+11.59%)
Nov 16, 2022 9.400 9.700 8.418 9.320 15,283 -0.68(-6.80%)
Nov 15, 2022 11.14 11.14 8.204 10.00 18,119 -1.78(-15.11%)
Nov 14, 2022 12.00 12.00 10.40 11.78 17,019 +1.02(+9.48%)
Nov 11, 2022 10.80 11.35 10.02 10.76 7,332 -0.36(-3.24%)
Nov 10, 2022 10.40 11.20 10.34 11.12 6,932 +0.80(+7.73%)
Nov 09, 2022 11.60 12.15 9.000 10.32 16,623 -1.19(-10.35%)
Nov 08, 2022 13.40 13.60 10.00 11.51 14,913 -2.08(-15.29%)
Nov 07, 2022 14.40 14.40 12.80 13.59 2,606 +0.19(+1.43%)
Nov 04, 2022 15.80 15.80 13.01 13.40 13,944 +0.00(+0.00%)
Nov 03, 2022 16.00 16.00 12.80 13.40 17,987 -3.60(-21.18%)
Nov 02, 2022 17.71 17.94 16.25 17.00 6,857 -0.71(-4.01%)
Nov 01, 2022 18.37 18.92 17.00 17.71 4,140 -0.79(-4.27%)
Oct 31, 2022 18.60 19.00 17.80 18.50 4,854 +0.10(+0.55%)
Oct 28, 2022 19.00 19.40 17.60 18.40 5,640 -0.60(-3.17%)
Oct 27, 2022 19.00 19.50 18.50 19.00 3,386 +0.00(+0.00%)
Oct 26, 2022 17.40 19.40 16.49 19.00 12,685 +1.86(+10.85%)
Oct 25, 2022 16.60 18.40 15.80 17.14 11,839 +0.54(+3.25%)
Oct 24, 2022 18.20 19.00 16.60 16.60 8,320 -1.44(-7.98%)
Oct 21, 2022 19.00 19.48 17.89 18.04 5,059 -0.96(-5.05%)
Oct 20, 2022 19.20 20.20 18.00 19.00 4,093 -0.60(-3.06%)
Oct 19, 2022 20.40 21.00 19.11 19.60 4,561 -1.00(-4.85%)
Oct 18, 2022 20.20 22.00 20.20 20.60 4,591 -0.20(-0.96%)
Oct 17, 2022 20.60 23.60 20.00 20.80 9,839 -0.40(-1.89%)
Oct 14, 2022 19.80 22.00 19.80 21.20 8,783 +0.80(+3.92%)
Oct 13, 2022 19.60 21.00 18.74 20.40 10,509 +0.41(+2.05%)
Oct 12, 2022 20.00 20.20 18.60 19.99 7,362 -0.01(-0.05%)
Oct 11, 2022 21.80 21.80 18.75 20.00 17,752 -2.00(-9.09%)
Oct 10, 2022 22.40 22.70 21.40 22.00 8,978 -0.40(-1.79%)
Oct 07, 2022 24.80 25.20 21.60 22.40 13,566 -2.40(-9.68%)
Oct 06, 2022 24.60 27.00 24.40 24.80 6,068 -0.40(-1.59%)
Oct 05, 2022 26.00 27.60 23.00 25.20 23,966 -1.20(-4.55%)
Oct 04, 2022 27.60 27.88 25.40 26.40 15,001 -1.60(-5.71%)
Oct 03, 2022 27.00 28.00 26.00 28.00 3,941 +1.00(+3.70%)
Sep 30, 2022 27.00 27.40 25.40 27.00 12,959 -0.40(-1.46%)
Sep 29, 2022 28.20 28.44 27.00 27.40 6,228 -1.40(-4.86%)
Sep 28, 2022 29.00 29.60 27.42 28.80 13,183 +0.20(+0.70%)
Sep 27, 2022 27.60 29.23 27.07 28.60 12,260 +1.20(+4.38%)
Sep 26, 2022 28.60 30.00 27.00 27.40 18,743 -0.60(-2.14%)
Sep 23, 2022 25.60 29.40 25.40 28.00 40,041 +1.80(+6.87%)
Sep 22, 2022 25.60 27.60 23.81 26.20 22,786 -0.20(-0.76%)
Sep 21, 2022 25.20 29.50 24.60 26.40 85,738 +1.60(+6.45%)
Sep 20, 2022 25.60 26.20 24.20 24.80 29,875 -2.20(-8.15%)
Sep 19, 2022 25.20 28.00 24.21 27.00 79,574 +0.00(+0.00%)
Sep 16, 2022 27.00 28.40 25.20 27.00 30,130 -2.00(-6.90%)
Sep 15, 2022 30.00 30.80 27.60 29.00 31,323 +0.00(+0.00%)
Sep 14, 2022 28.40 30.00 28.20 29.00 33,710 -0.80(-2.68%)
Sep 13, 2022 29.60 33.12 28.60 29.80 74,977 -0.40(-1.32%)
Sep 12, 2022 31.80 32.50 27.20 30.20 35,922 -1.00(-3.21%)
Sep 09, 2022 33.60 34.60 30.20 31.20 44,809 -3.00(-8.77%)
Sep 08, 2022 38.20 40.00 33.63 34.20 39,563 -6.20(-15.35%)
Sep 07, 2022 37.40 44.20 37.40 40.40 71,289 +2.40(+6.32%)
Sep 06, 2022 44.40 45.40 36.00 38.00 49,599 -7.20(-15.93%)
Sep 02, 2022 46.80 49.00 44.60 45.20 62,350 -4.90(-9.78%)
Sep 01, 2022 61.00 62.80 49.40 50.10 122,347 -17.30(-25.67%)
Aug 31, 2022 94.00 94.40 65.00 67.40 274,495 +0.40(+0.60%)
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.