Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Internet of People Inc (NQ: SDH )

2.160 UNCHANGED
Last Price Updated: 3:06 PM EDT, Aug 12, 2022 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 (%)
May 28, 2021 2.900 2.900 2.760 2.880 59,433 +0.05(+1.77%)
May 27, 2021 2.710 2.870 2.670 2.830 62,376 +0.10(+3.66%)
May 26, 2021 2.580 2.760 2.560 2.730 97,340 +0.20(+7.91%)
May 25, 2021 2.440 2.630 2.430 2.530 58,349 +0.03(+1.20%)
May 24, 2021 2.520 2.690 2.430 2.500 74,481 +0.00(+0.00%)
May 21, 2021 2.400 2.540 2.370 2.500 78,486 +0.14(+5.93%)
May 20, 2021 2.420 2.480 2.310 2.360 58,088 -0.01(-0.42%)
May 19, 2021 2.780 2.810 2.350 2.370 121,768 -0.44(-15.66%)
May 18, 2021 2.790 2.864 2.700 2.810 27,275 +0.05(+1.81%)
May 17, 2021 2.910 2.920 2.720 2.760 21,106 -0.14(-4.83%)
May 14, 2021 2.840 2.900 2.813 2.900 10,847 +0.09(+3.20%)
May 13, 2021 2.950 2.990 2.781 2.810 46,605 -0.10(-3.44%)
May 12, 2021 2.930 3.000 2.910 2.910 22,995 -0.04(-1.36%)
May 11, 2021 2.960 2.980 2.900 2.950 68,424 -0.04(-1.34%)
May 10, 2021 2.970 3.050 2.950 2.990 25,895 -0.08(-2.61%)
May 07, 2021 3.030 3.149 2.960 3.070 29,278 +0.08(+2.85%)
May 06, 2021 3.170 3.170 2.900 2.985 98,261 -0.10(-3.10%)
May 05, 2021 3.279 3.280 3.070 3.080 79,006 -0.10(-3.13%)
May 04, 2021 3.140 3.350 3.080 3.180 272,355 +0.04(+1.27%)
May 03, 2021 3.580 3.690 3.140 3.140 294,618 -0.36(-10.29%)
Apr 30, 2021 3.200 3.700 3.135 3.500 479,300 +0.30(+9.37%)
Apr 29, 2021 3.250 3.350 3.170 3.200 129,111 -0.03(-0.93%)
Apr 28, 2021 3.240 3.330 3.203 3.230 24,588 -0.01(-0.31%)
Apr 27, 2021 3.170 3.290 3.160 3.240 9,453 +0.07(+2.05%)
Apr 26, 2021 3.205 3.300 3.100 3.175 27,681 +0.00(+0.16%)
Apr 23, 2021 3.183 3.235 3.110 3.170 21,400 +0.00(+0.00%)
Apr 22, 2021 3.140 3.460 3.060 3.170 106,580 +0.02(+0.63%)
Apr 21, 2021 3.002 3.153 2.990 3.150 53,446 +0.14(+4.65%)
Apr 20, 2021 2.970 3.160 2.960 3.010 31,670 +0.00(+0.00%)
Apr 19, 2021 3.040 3.100 2.960 3.010 165,362 -0.05(-1.63%)
Apr 16, 2021 3.020 3.095 3.010 3.060 30,500 +0.00(+0.00%)
Apr 15, 2021 3.120 3.200 3.030 3.060 102,052 -0.10(-3.16%)
Apr 14, 2021 3.320 3.420 3.154 3.160 94,916 -0.23(-6.78%)
Apr 13, 2021 3.440 3.480 3.300 3.390 43,303 -0.07(-2.02%)
Apr 12, 2021 3.640 3.670 3.420 3.460 64,737 -0.09(-2.54%)
Apr 09, 2021 3.900 3.990 3.550 3.550 201,000 -0.40(-10.13%)
Apr 08, 2021 3.630 4.110 3.570 3.950 253,086 +0.28(+7.63%)
Apr 07, 2021 3.510 3.840 3.510 3.670 137,165 +0.15(+4.26%)
Apr 06, 2021 3.690 3.730 3.510 3.520 70,409 -0.22(-5.88%)
Apr 05, 2021 3.730 3.750 3.650 3.740 39,208 +0.02(+0.54%)
Apr 01, 2021 3.740 3.810 3.620 3.720 123,700 +0.10(+2.76%)
Mar 31, 2021 3.930 3.930 3.610 3.620 68,393 -0.08(-2.16%)
Mar 30, 2021 3.700 3.770 3.620 3.700 70,350 -0.13(-3.39%)
Mar 29, 2021 3.840 3.920 3.520 3.830 127,791 -0.05(-1.29%)
Mar 26, 2021 3.910 4.380 3.770 3.880 230,100 -0.03(-0.77%)
Mar 25, 2021 3.550 3.980 3.410 3.910 330,477 -0.27(-6.46%)
Mar 24, 2021 4.570 4.570 4.020 4.180 362,999 -0.47(-10.11%)
Mar 23, 2021 5.020 5.550 4.430 4.650 1,134,550 -0.23(-4.71%)
Mar 22, 2021 4.630 5.190 4.370 4.880 1,786,334 +0.35(+7.73%)
Mar 19, 2021 3.950 4.650 3.950 4.530 410,900 +0.51(+12.69%)
Mar 18, 2021 3.900 4.360 3.890 4.020 113,672 +0.10(+2.55%)
Mar 17, 2021 3.920 3.920 3.777 3.920 26,093 +0.06(+1.55%)
Mar 16, 2021 3.970 3.970 3.760 3.860 104,837 -0.05(-1.28%)
Mar 15, 2021 4.030 4.100 3.670 3.910 140,905 +0.03(+0.77%)
Mar 12, 2021 3.440 3.880 3.362 3.880 171,000 +0.44(+12.79%)
Mar 11, 2021 3.320 3.470 3.320 3.440 42,900 +0.14(+4.24%)
Mar 10, 2021 3.710 3.710 3.300 3.300 79,475 -0.10(-2.94%)
Mar 09, 2021 3.550 3.680 3.270 3.400 85,976 -0.01(-0.29%)
Mar 08, 2021 3.250 3.550 3.250 3.410 43,417 +0.08(+2.25%)
Mar 05, 2021 3.350 3.580 3.120 3.335 57,900 -0.11(-3.19%)
Mar 04, 2021 4.000 4.001 3.410 3.445 192,940 -0.56(-13.88%)
Mar 03, 2021 4.090 4.250 4.000 4.000 164,870 -0.01(-0.17%)
Mar 02, 2021 4.060 4.150 4.000 4.007 44,515 -0.05(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.