Skip to main content

Aurora Innovation, Inc. - Class A Common Stock (NQ: AUR )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 1.270 1.320 1.200 1.220 2,499,871 -0.03(-2.40%)
Nov 28, 2022 1.310 1.347 1.240 1.250 3,020,470 -0.10(-7.41%)
Nov 25, 2022 1.390 1.400 1.290 1.350 4,145,939 -0.06(-4.26%)
Nov 23, 2022 1.430 1.450 1.330 1.410 3,750,528 -0.01(-0.70%)
Nov 22, 2022 1.570 1.570 1.400 1.420 3,307,376 -0.06(-4.05%)
Nov 21, 2022 1.610 1.620 1.470 1.480 2,735,439 -0.16(-9.76%)
Nov 18, 2022 1.740 1.745 1.600 1.640 1,299,146 -0.06(-3.53%)
Nov 17, 2022 1.700 1.730 1.680 1.700 788,063 -0.05(-2.86%)
Nov 16, 2022 1.880 1.880 1.720 1.750 1,618,008 -0.11(-5.91%)
Nov 15, 2022 1.840 1.900 1.785 1.860 2,800,763 +0.07(+3.91%)
Nov 14, 2022 1.800 1.830 1.740 1.790 1,388,546 -0.01(-0.56%)
Nov 11, 2022 1.780 1.810 1.730 1.800 3,395,425 +0.05(+2.86%)
Nov 10, 2022 1.720 1.760 1.630 1.750 3,996,342 +0.15(+9.37%)
Nov 09, 2022 1.710 1.710 1.570 1.600 2,923,588 -0.09(-5.60%)
Nov 08, 2022 1.830 1.850 1.650 1.695 3,256,052 -0.15(-7.88%)
Nov 07, 2022 2.050 2.050 1.840 1.840 2,024,621 -0.15(-7.54%)
Nov 04, 2022 2.010 2.030 1.935 1.990 1,927,827 -0.01(-0.50%)
Nov 03, 2022 1.950 2.090 1.950 2.000 1,979,144 +0.12(+6.38%)
Nov 02, 2022 2.060 2.075 1.870 1.880 2,172,995 -0.20(-9.62%)
Nov 01, 2022 2.090 2.120 2.030 2.080 1,897,632 +0.02(+0.97%)
Oct 31, 2022 2.100 2.100 2.020 2.060 1,701,561 -0.03(-1.44%)
Oct 28, 2022 2.060 2.110 2.000 2.090 1,542,125 +0.02(+0.97%)
Oct 27, 2022 2.230 2.250 2.060 2.070 1,661,485 -0.13(-5.91%)
Oct 26, 2022 2.210 2.320 2.155 2.200 1,849,035 -0.02(-0.90%)
Oct 25, 2022 2.090 2.330 2.090 2.220 1,742,599 +0.13(+6.22%)
Oct 24, 2022 2.150 2.150 1.990 2.090 1,570,323 -0.06(-2.79%)
Oct 21, 2022 2.110 2.160 2.020 2.150 1,587,855 +0.02(+0.94%)
Oct 20, 2022 2.060 2.235 2.030 2.130 1,803,928 +0.07(+3.40%)
Oct 19, 2022 2.180 2.190 2.010 2.060 1,260,717 -0.15(-6.79%)
Oct 18, 2022 2.270 2.310 2.140 2.210 1,107,605 +0.05(+2.31%)
Oct 17, 2022 2.100 2.200 2.060 2.160 1,325,882 +0.12(+5.88%)
Oct 14, 2022 2.210 2.229 2.030 2.040 1,396,343 -0.16(-7.27%)
Oct 13, 2022 2.090 2.230 2.020 2.200 2,203,558 +0.03(+1.38%)
Oct 12, 2022 2.260 2.260 2.065 2.170 1,844,127 +0.01(+0.46%)
Oct 11, 2022 2.240 2.285 2.130 2.160 1,233,827 -0.12(-5.26%)
Oct 10, 2022 2.370 2.370 2.190 2.280 1,486,032 -0.12(-5.00%)
Oct 07, 2022 2.370 2.440 2.330 2.400 1,516,456 -0.04(-1.64%)
Oct 06, 2022 2.470 2.510 2.380 2.440 1,172,631 -0.06(-2.40%)
Oct 05, 2022 2.490 2.580 2.405 2.500 1,250,015 -0.06(-2.34%)
Oct 04, 2022 2.420 2.640 2.390 2.560 1,883,606 +0.24(+10.34%)
Oct 03, 2022 2.260 2.375 2.180 2.320 1,073,099 +0.11(+4.98%)
Sep 30, 2022 2.190 2.300 2.140 2.210 1,384,531 +0.03(+1.38%)
Sep 29, 2022 2.350 2.400 2.170 2.180 1,606,367 -0.25(-10.29%)
Sep 28, 2022 2.280 2.470 2.270 2.430 1,162,742 +0.15(+6.58%)
Sep 27, 2022 2.420 2.460 2.275 2.280 1,545,307 -0.11(-4.60%)
Sep 26, 2022 2.350 2.515 2.250 2.390 2,547,555 +0.04(+1.70%)
Sep 23, 2022 2.540 2.545 2.250 2.350 1,872,595 -0.25(-9.79%)
Sep 22, 2022 2.780 2.800 2.500 2.605 1,776,300 -0.17(-6.29%)
Sep 21, 2022 2.780 2.870 2.710 2.780 1,482,167 +0.00(+0.00%)
Sep 20, 2022 2.850 2.910 2.750 2.780 2,140,038 -0.07(-2.46%)
Sep 19, 2022 2.580 2.885 2.560 2.850 3,250,502 +0.20(+7.55%)
Sep 16, 2022 2.810 2.850 2.640 2.650 7,101,655 -0.23(-7.99%)
Sep 15, 2022 2.750 3.070 2.740 2.880 5,120,234 +0.02(+0.88%)
Sep 14, 2022 2.590 2.890 2.490 2.855 3,040,858 +0.27(+10.23%)
Sep 13, 2022 2.430 2.770 2.430 2.590 2,929,568 -0.07(-2.63%)
Sep 12, 2022 2.760 2.785 2.660 2.660 1,780,408 -0.09(-3.27%)
Sep 09, 2022 2.600 2.775 2.540 2.750 2,614,161 +0.19(+7.42%)
Sep 08, 2022 2.440 2.575 2.370 2.560 3,236,840 +0.02(+0.79%)
Sep 07, 2022 2.450 2.560 2.300 2.540 2,992,188 +0.09(+3.67%)
Sep 06, 2022 2.420 2.540 2.160 2.450 7,686,277 +0.02(+0.82%)
Sep 02, 2022 2.130 2.790 2.065 2.430 27,692,832 +0.32(+15.17%)
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.