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

Movano Inc (NQ: MOVE )

0.4510 +0.0380 (+9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2021 4.940 5.100 4.850 5.090 41,476 +0.18(+3.67%)
Jun 29, 2021 4.860 4.950 4.850 4.910 8,291 -0.08(-1.60%)
Jun 28, 2021 5.020 5.020 4.701 4.990 81,149 -0.03(-0.60%)
Jun 25, 2021 5.000 5.080 4.680 5.020 73,097 +0.02(+0.40%)
Jun 24, 2021 4.790 5.150 4.590 5.000 74,280 +0.41(+8.93%)
Jun 23, 2021 4.610 4.790 4.410 4.590 117,275 -0.09(-1.92%)
Jun 22, 2021 4.890 4.900 4.520 4.680 76,811 -0.21(-4.29%)
Jun 21, 2021 4.960 4.960 4.830 4.890 49,257 +0.08(+1.66%)
Jun 18, 2021 5.180 5.180 4.800 4.810 153,148 -0.36(-6.96%)
Jun 17, 2021 5.060 5.210 5.050 5.170 49,845 +0.17(+3.40%)
Jun 16, 2021 4.910 5.100 4.750 5.000 178,844 +0.05(+1.01%)
Jun 15, 2021 5.180 5.190 4.900 4.950 105,413 -0.19(-3.70%)
Jun 14, 2021 5.200 5.200 5.050 5.140 62,317 -0.01(-0.19%)
Jun 11, 2021 5.030 5.182 5.030 5.150 22,161 +0.12(+2.39%)
Jun 10, 2021 4.950 5.090 4.900 5.030 88,091 +0.08(+1.62%)
Jun 09, 2021 4.950 4.970 4.940 4.950 16,734 -0.01(-0.30%)
Jun 08, 2021 4.980 5.000 4.910 4.965 35,461 -0.00(-0.10%)
Jun 07, 2021 5.070 5.070 4.900 4.970 33,389 -0.10(-1.97%)
Jun 04, 2021 4.910 5.070 4.900 5.070 16,755 +0.08(+1.60%)
Jun 03, 2021 5.040 5.080 4.900 4.990 10,040 +0.05(+1.01%)
Jun 02, 2021 5.050 5.050 4.910 4.940 13,188 -0.05(-1.00%)
Jun 01, 2021 5.000 5.090 4.940 4.990 30,614 -0.02(-0.40%)
May 28, 2021 5.029 5.135 5.010 5.010 16,110 -0.09(-1.76%)
May 27, 2021 5.100 5.125 5.015 5.100 8,880 -0.04(-0.78%)
May 26, 2021 5.040 5.140 4.980 5.140 39,595 +0.06(+1.18%)
May 25, 2021 5.000 5.100 4.980 5.080 5,870 +0.09(+1.80%)
May 24, 2021 5.110 5.110 4.980 4.990 20,600 -0.11(-2.16%)
May 21, 2021 5.110 5.230 5.010 5.100 9,585 -0.15(-2.86%)
May 20, 2021 5.000 5.500 4.950 5.250 22,246 +0.30(+6.06%)
May 19, 2021 5.000 5.250 4.900 4.950 25,942 -0.06(-1.20%)
May 18, 2021 5.000 5.050 5.000 5.010 33,417 +0.01(+0.20%)
May 17, 2021 5.110 5.125 5.000 5.000 12,148 -0.15(-2.91%)
May 14, 2021 5.000 5.150 5.000 5.150 31,542 +0.15(+3.00%)
May 13, 2021 5.150 5.200 5.000 5.000 108,753 -0.16(-3.10%)
May 12, 2021 5.150 5.250 5.150 5.160 26,699 -0.09(-1.71%)
May 11, 2021 5.150 5.290 5.150 5.250 22,026 +0.10(+1.94%)
May 10, 2021 5.260 5.320 5.150 5.150 21,037 -0.06(-1.15%)
May 07, 2021 5.190 5.350 5.190 5.210 17,591 -0.09(-1.70%)
May 06, 2021 5.470 5.470 5.190 5.300 28,291 -0.08(-1.49%)
May 05, 2021 5.360 5.380 5.210 5.380 12,255 +0.05(+0.94%)
May 04, 2021 5.500 5.500 5.220 5.330 21,752 -0.06(-1.11%)
May 03, 2021 5.410 5.490 5.300 5.390 17,293 -0.07(-1.28%)
Apr 30, 2021 5.490 5.500 5.300 5.460 28,100 -0.04(-0.73%)
Apr 29, 2021 5.600 5.600 5.250 5.500 38,860 -0.26(-4.51%)
Apr 28, 2021 5.500 5.760 5.440 5.760 33,532 +0.31(+5.69%)
Apr 27, 2021 5.490 5.500 5.300 5.450 29,100 +0.09(+1.61%)
Apr 26, 2021 5.440 5.490 5.330 5.364 12,128 +0.06(+1.15%)
Apr 23, 2021 5.640 5.825 5.160 5.303 29,600 -0.20(-3.59%)
Apr 22, 2021 5.350 5.570 5.350 5.500 8,744 +0.15(+2.80%)
Apr 21, 2021 5.310 5.410 5.300 5.350 6,014 +0.15(+2.88%)
Apr 20, 2021 5.400 5.400 5.200 5.200 15,006 -0.14(-2.62%)
Apr 19, 2021 5.480 5.480 5.300 5.340 26,348 -0.14(-2.55%)
Apr 16, 2021 5.560 5.566 5.320 5.480 60,000 -0.17(-3.01%)
Apr 15, 2021 5.900 5.900 5.600 5.650 25,770 -0.23(-3.91%)
Apr 14, 2021 5.990 5.990 5.510 5.880 97,046 -0.13(-2.16%)
Apr 13, 2021 6.100 6.100 5.770 6.010 42,058 -0.09(-1.48%)
Apr 12, 2021 6.220 6.220 5.910 6.100 30,221 -0.10(-1.54%)
Apr 09, 2021 6.500 6.500 6.160 6.195 35,300 -0.30(-4.69%)
Apr 08, 2021 6.600 6.600 6.000 6.500 84,467 -0.14(-2.11%)
Apr 07, 2021 6.190 6.640 5.820 6.640 79,263 +0.66(+11.04%)
Apr 06, 2021 5.730 6.020 5.680 5.980 81,724 +0.25(+4.36%)
Apr 05, 2021 5.760 5.900 5.440 5.730 51,048 +0.21(+3.80%)
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.