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 (%)
Jul 29, 2022 2.030 2.064 1.980 2.030 2,975 +0.02(+1.00%)
Jul 28, 2022 2.020 2.020 2.010 2.010 1,806 +0.00(+0.00%)
Jul 27, 2022 1.850 2.010 1.850 2.010 2,861 +0.06(+3.08%)
Jul 26, 2022 1.950 1.950 1.950 1.950 612 +0.02(+1.04%)
Jul 25, 2022 1.920 1.930 1.920 1.930 2,072 +0.06(+3.16%)
Jul 22, 2022 1.870 1.915 1.850 1.871 4,021 -0.05(-2.82%)
Jul 21, 2022 1.920 1.970 1.880 1.925 6,338 +0.02(+1.24%)
Jul 19, 2022 1.901 142 -0.01(-0.52%)
Jul 18, 2022 1.840 1.911 1.840 1.911 576 +0.06(+3.45%)
Jul 15, 2022 1.844 1.850 1.825 1.848 935 -0.03(-1.72%)
Jul 14, 2022 1.820 1.880 1.820 1.880 729 +0.05(+2.73%)
Jul 13, 2022 1.880 1.880 1.780 1.830 2,804 -0.02(-1.23%)
Jul 12, 2022 1.860 1.860 1.853 1.853 2,378 +0.05(+2.52%)
Jul 11, 2022 1.790 1.808 1.788 1.807 938 -0.12(-6.36%)
Jul 08, 2022 1.930 1.930 1.795 1.930 9,428 +0.06(+3.06%)
Jul 07, 2022 1.800 1.873 1.800 1.873 1,601 +0.06(+3.46%)
Jul 06, 2022 1.810 1.810 1.810 1.810 610 +0.06(+3.43%)
Jul 05, 2022 1.870 1.870 1.720 1.750 2,597 -0.12(-6.50%)
Jul 01, 2022 1.940 1.940 1.830 1.872 4,342 -0.11(-5.47%)
Jun 30, 2022 1.860 1.980 1.710 1.980 9,642 +0.11(+5.89%)
Jun 29, 2022 1.860 1.947 1.860 1.870 777 +0.04(+2.18%)
Jun 28, 2022 1.895 1.895 1.830 1.830 755 -0.01(-0.54%)
Jun 27, 2022 1.960 1.978 1.840 1.840 1,392 +0.05(+2.71%)
Jun 24, 2022 1.705 1.941 1.700 1.792 1,839 +0.09(+5.38%)
Jun 23, 2022 1.760 1.764 1.700 1.700 741 -0.03(-1.73%)
Jun 22, 2022 1.740 1.750 1.500 1.730 15,613 -0.04(-2.26%)
Jun 21, 2022 1.770 1.890 1.740 1.770 3,978 -0.00(-0.01%)
Jun 17, 2022 2.010 2.010 1.760 1.770 14,905 -0.18(-9.23%)
Jun 16, 2022 1.750 1.950 1.744 1.950 10,960 +0.06(+3.17%)
Jun 15, 2022 2.010 2.020 1.890 1.890 2,924 -0.03(-1.56%)
Jun 14, 2022 1.960 2.020 1.920 1.920 2,029 +0.06(+3.22%)
Jun 13, 2022 1.945 2.070 1.860 1.860 1,844 -0.09(-4.42%)
Jun 10, 2022 1.930 2.020 1.920 1.946 5,351 -0.08(-3.84%)
Jun 09, 2022 2.320 2.320 1.990 2.024 8,300 +0.01(+0.44%)
Jun 08, 2022 2.000 2.329 1.930 2.015 33,584 +0.15(+7.75%)
Jun 07, 2022 1.940 1.940 1.800 1.870 8,227 -0.08(-4.10%)
Jun 06, 2022 1.820 2.020 1.750 1.950 10,406 +0.04(+2.09%)
Jun 03, 2022 1.990 1.990 1.910 1.910 1,924 -0.03(-1.55%)
Jun 02, 2022 1.930 1.965 1.850 1.940 5,995 -0.06(-2.99%)
Jun 01, 2022 2.003 2.003 1.920 2.000 2,813 +0.07(+3.84%)
May 31, 2022 1.910 1.990 1.905 1.926 6,525 +0.06(+2.97%)
May 27, 2022 2.010 2.010 1.810 1.870 4,634 -0.10(-5.07%)
May 26, 2022 1.670 2.040 1.600 1.970 13,382 +0.29(+17.26%)
May 25, 2022 1.630 1.700 1.550 1.680 27,498 +0.22(+15.07%)
May 24, 2022 1.450 1.685 1.370 1.460 9,204 -0.23(-13.35%)
May 23, 2022 1.600 1.685 1.600 1.685 4,900 +0.06(+4.01%)
May 20, 2022 1.610 1.640 1.520 1.620 14,117 -0.06(-3.57%)
May 19, 2022 1.720 1.760 1.640 1.680 2,217 +0.01(+0.60%)
May 18, 2022 1.770 1.770 1.620 1.670 6,337 -0.04(-2.34%)
May 17, 2022 1.640 1.770 1.640 1.710 2,016 -0.01(-0.58%)
May 16, 2022 1.700 1.755 1.670 1.720 6,658 +0.08(+4.88%)
May 13, 2022 1.620 1.690 1.560 1.640 8,165 +0.09(+5.81%)
May 12, 2022 1.530 1.640 1.470 1.550 15,101 -0.05(-3.13%)
May 11, 2022 1.510 1.660 1.496 1.600 15,715 +0.05(+3.23%)
May 10, 2022 1.580 1.600 1.500 1.550 24,305 -0.04(-2.52%)
May 09, 2022 1.660 1.660 1.580 1.590 21,609 -0.19(-10.67%)
May 06, 2022 1.680 1.780 1.680 1.780 13,210 +0.08(+4.71%)
May 05, 2022 1.920 1.960 1.650 1.700 9,835 -0.07(-3.95%)
May 04, 2022 1.750 1.790 1.720 1.770 4,018 -0.11(-5.65%)
May 03, 2022 1.840 1.900 1.800 1.876 7,498 -0.02(-1.26%)
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.