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

Nogin, Inc. - Common Stock (NQ: NOGN )

N/A 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 (%)
Oct 31, 2022 0.9300 0.9500 0.8900 0.9250 97,097 +0.01(+0.55%)
Oct 28, 2022 0.9500 0.9700 0.8800 0.9199 112,805 -0.03(-3.17%)
Oct 27, 2022 0.9499 0.9750 0.9250 0.9500 67,733 +0.00(+0.00%)
Oct 26, 2022 0.8700 0.9700 0.8246 0.9500 253,706 +0.09(+10.85%)
Oct 25, 2022 0.8300 0.9200 0.7900 0.8570 236,781 +0.03(+3.25%)
Oct 24, 2022 0.9102 0.9500 0.8300 0.8300 166,406 -0.07(-7.98%)
Oct 21, 2022 0.9500 0.9738 0.8946 0.9020 101,184 -0.05(-5.05%)
Oct 20, 2022 0.9600 1.010 0.9000 0.9500 81,874 -0.03(-3.06%)
Oct 19, 2022 1.020 1.050 0.9554 0.9800 91,239 -0.05(-4.85%)
Oct 18, 2022 1.010 1.100 1.010 1.030 91,838 -0.01(-0.96%)
Oct 17, 2022 1.030 1.180 1.000 1.040 196,796 -0.02(-1.89%)
Oct 14, 2022 0.9900 1.100 0.9900 1.060 175,667 +0.04(+3.92%)
Oct 13, 2022 0.9800 1.050 0.9371 1.020 210,188 +0.02(+2.05%)
Oct 12, 2022 1.000 1.010 0.9301 0.9995 147,245 -0.00(-0.05%)
Oct 11, 2022 1.090 1.090 0.9375 1.000 355,044 -0.10(-9.09%)
Oct 10, 2022 1.120 1.135 1.070 1.100 179,572 -0.02(-1.79%)
Oct 07, 2022 1.240 1.260 1.080 1.120 271,335 -0.12(-9.68%)
Oct 06, 2022 1.230 1.350 1.220 1.240 121,375 -0.02(-1.59%)
Oct 05, 2022 1.300 1.380 1.150 1.260 479,331 -0.06(-4.55%)
Oct 04, 2022 1.380 1.394 1.270 1.320 300,030 -0.08(-5.71%)
Oct 03, 2022 1.350 1.400 1.300 1.400 78,838 +0.05(+3.70%)
Sep 30, 2022 1.350 1.370 1.270 1.350 259,199 -0.02(-1.46%)
Sep 29, 2022 1.410 1.422 1.350 1.370 124,565 -0.07(-4.86%)
Sep 28, 2022 1.450 1.480 1.371 1.440 263,664 +0.01(+0.70%)
Sep 27, 2022 1.380 1.462 1.353 1.430 245,214 +0.06(+4.38%)
Sep 26, 2022 1.430 1.500 1.350 1.370 374,876 -0.03(-2.14%)
Sep 23, 2022 1.280 1.470 1.270 1.400 800,823 +0.09(+6.87%)
Sep 22, 2022 1.280 1.380 1.190 1.310 455,720 -0.01(-0.76%)
Sep 21, 2022 1.260 1.475 1.230 1.320 1,714,768 +0.08(+6.45%)
Sep 20, 2022 1.280 1.310 1.210 1.240 597,505 -0.11(-8.15%)
Sep 19, 2022 1.260 1.400 1.210 1.350 1,591,497 +0.00(+0.00%)
Sep 16, 2022 1.350 1.420 1.260 1.350 602,601 -0.10(-6.90%)
Sep 15, 2022 1.500 1.540 1.380 1.450 626,473 +0.00(+0.00%)
Sep 14, 2022 1.420 1.500 1.410 1.450 674,209 -0.04(-2.68%)
Sep 13, 2022 1.480 1.656 1.430 1.490 1,499,554 -0.02(-1.32%)
Sep 12, 2022 1.590 1.625 1.360 1.510 718,456 -0.05(-3.21%)
Sep 09, 2022 1.680 1.730 1.510 1.560 896,192 -0.15(-8.77%)
Sep 08, 2022 1.910 2.000 1.681 1.710 791,269 -0.31(-15.35%)
Sep 07, 2022 1.870 2.210 1.870 2.020 1,425,785 +0.12(+6.32%)
Sep 06, 2022 2.220 2.270 1.800 1.900 991,982 -0.36(-15.93%)
Sep 02, 2022 2.340 2.450 2.230 2.260 1,247,011 -0.25(-9.78%)
Sep 01, 2022 3.050 3.140 2.470 2.505 2,446,956 -0.87(-25.67%)
Aug 31, 2022 4.700 4.720 3.250 3.370 5,489,909 +0.02(+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.