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

Stardust Power Inc. - Common Stock (NQ: SDST )

6.770 -0.270 (-3.84%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 22, 2024 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 (%)
Nov 21, 2024 6.960 7.500 6.910 7.040 13,994 +0.30(+4.45%)
Nov 20, 2024 7.000 7.350 6.665 6.740 13,852 -0.20(-2.88%)
Nov 19, 2024 6.800 7.000 6.800 6.940 17,519 +0.13(+1.91%)
Nov 18, 2024 6.580 6.961 6.580 6.810 5,306 -0.12(-1.73%)
Nov 15, 2024 7.380 7.380 6.640 6.930 25,114 -0.51(-6.85%)
Nov 14, 2024 7.970 7.970 7.110 7.440 8,140 -0.24(-3.12%)
Nov 13, 2024 7.970 7.970 7.542 7.680 17,386 +0.02(+0.26%)
Nov 12, 2024 7.510 7.800 7.501 7.660 8,464 -0.05(-0.65%)
Nov 11, 2024 7.460 7.710 7.380 7.710 7,753 +0.11(+1.45%)
Nov 08, 2024 7.320 7.600 7.140 7.600 68,832 +0.01(+0.13%)
Nov 07, 2024 7.600 7.650 7.500 7.590 26,666 -0.01(-0.13%)
Nov 06, 2024 7.590 7.600 7.320 7.600 16,458 +0.14(+1.88%)
Nov 05, 2024 7.610 7.700 7.190 7.460 96,227 -0.14(-1.84%)
Nov 04, 2024 7.440 7.720 7.170 7.600 67,940 +0.16(+2.15%)
Nov 01, 2024 7.600 7.850 7.300 7.440 21,374 -0.12(-1.59%)
Oct 31, 2024 7.600 7.620 7.480 7.560 9,109 -0.09(-1.18%)
Oct 30, 2024 7.730 7.750 7.350 7.650 53,744 +0.15(+2.00%)
Oct 29, 2024 7.700 7.759 7.430 7.500 15,659 -0.20(-2.60%)
Oct 28, 2024 7.690 7.980 7.310 7.700 27,580 +0.20(+2.67%)
Oct 25, 2024 7.400 7.600 7.323 7.500 7,919 +0.00(+0.00%)
Oct 24, 2024 7.330 7.500 7.330 7.500 18,210 +0.00(+0.00%)
Oct 23, 2024 7.540 7.575 7.277 7.500 22,636 +0.11(+1.49%)
Oct 22, 2024 7.310 7.510 7.210 7.390 34,042 -0.11(-1.47%)
Oct 21, 2024 7.650 7.650 7.350 7.500 28,097 -0.20(-2.60%)
Oct 18, 2024 7.460 7.700 7.460 7.700 16,796 +0.16(+2.12%)
Oct 17, 2024 7.630 8.300 7.500 7.540 47,383 -0.38(-4.80%)
Oct 16, 2024 8.000 8.000 7.640 7.920 17,765 +0.04(+0.51%)
Oct 15, 2024 7.470 7.950 7.250 7.880 68,579 +0.72(+10.06%)
Oct 14, 2024 8.360 8.370 6.790 7.160 102,632 -0.84(-10.50%)
Oct 11, 2024 8.700 8.717 7.830 8.000 26,016 -0.70(-8.05%)
Oct 10, 2024 8.840 9.000 8.570 8.700 21,827 -0.17(-1.92%)
Oct 09, 2024 9.190 9.190 8.702 8.870 30,405 -0.10(-1.11%)
Oct 08, 2024 8.410 9.130 8.410 8.970 34,910 +0.07(+0.79%)
Oct 07, 2024 8.030 10.12 8.010 8.900 193,816 +1.05(+13.38%)
Oct 04, 2024 8.090 8.305 7.740 7.850 48,786 -0.10(-1.26%)
Oct 03, 2024 8.250 8.250 7.370 7.950 124,486 +0.79(+11.03%)
Oct 02, 2024 7.510 7.567 7.000 7.160 42,454 -0.25(-3.37%)
Oct 01, 2024 8.280 8.340 7.410 7.410 16,981 -0.73(-8.97%)
Sep 30, 2024 9.660 9.660 7.800 8.140 61,673 -1.51(-15.65%)
Sep 27, 2024 10.67 10.70 9.200 9.650 39,708 -0.95(-8.96%)
Sep 26, 2024 10.17 11.42 10.17 10.60 41,433 -0.03(-0.28%)
Sep 25, 2024 11.46 11.46 10.63 10.63 18,784 -0.93(-8.04%)
Sep 24, 2024 11.52 11.71 11.41 11.56 13,199 +0.09(+0.78%)
Sep 23, 2024 12.37 12.41 11.12 11.47 44,652 -1.04(-8.31%)
Sep 20, 2024 11.67 12.56 11.13 12.51 436,528 +0.84(+7.20%)
Sep 19, 2024 11.40 11.98 10.01 11.67 131,477 +0.04(+0.34%)
Sep 18, 2024 12.15 12.25 11.17 11.63 48,448 -0.80(-6.44%)
Sep 17, 2024 11.61 12.50 11.61 12.43 44,265 +0.81(+6.97%)
Sep 16, 2024 10.79 12.10 10.66 11.62 107,498 +1.01(+9.52%)
Sep 13, 2024 9.760 11.50 9.740 10.61 29,367 +0.44(+4.33%)
Sep 12, 2024 9.520 12.14 9.148 10.17 70,066 +0.17(+1.70%)
Sep 11, 2024 9.250 10.00 9.250 10.00 34,215 +0.84(+9.17%)
Sep 10, 2024 8.000 9.990 7.200 9.160 36,300 +1.23(+15.51%)
Sep 09, 2024 7.210 8.500 7.210 7.930 53,522 +1.00(+14.43%)
Sep 06, 2024 7.490 7.860 6.600 6.930 29,096 -1.16(-14.34%)
Sep 05, 2024 8.170 8.445 7.530 8.090 19,197 -0.20(-2.41%)
Sep 04, 2024 8.220 8.595 8.070 8.290 36,479 +0.16(+1.97%)
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.