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 (%)
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%)
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.