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 (%)
Jul 30, 2021 4.530 4.530 4.320 4.470 20,532 -0.04(-0.89%)
Jul 29, 2021 4.470 4.530 4.440 4.510 3,457 +0.06(+1.35%)
Jul 28, 2021 4.600 4.600 4.450 4.450 10,865 -0.17(-3.68%)
Jul 27, 2021 4.500 4.680 4.490 4.620 10,670 +0.14(+3.12%)
Jul 26, 2021 4.550 4.710 4.450 4.480 10,758 -0.07(-1.54%)
Jul 23, 2021 4.450 4.743 4.370 4.550 11,485 +0.14(+3.17%)
Jul 22, 2021 4.700 4.750 4.300 4.410 44,089 -0.29(-6.17%)
Jul 21, 2021 4.790 5.290 4.660 4.700 519,307 +0.00(+0.00%)
Jul 20, 2021 4.730 4.810 4.670 4.700 41,517 -0.02(-0.42%)
Jul 19, 2021 5.030 5.030 4.720 4.720 7,087 -0.08(-1.67%)
Jul 16, 2021 4.720 4.800 4.620 4.800 20,374 +0.00(+0.00%)
Jul 15, 2021 4.750 4.925 4.700 4.800 20,450 -0.14(-2.83%)
Jul 14, 2021 5.030 5.030 4.861 4.940 4,719 -0.11(-2.18%)
Jul 13, 2021 4.800 5.200 4.800 5.050 48,421 +0.06(+1.20%)
Jul 12, 2021 4.990 4.990 4.829 4.990 5,011 +0.00(+0.00%)
Jul 09, 2021 4.860 5.010 4.820 4.990 49,864 +0.09(+1.84%)
Jul 08, 2021 5.090 5.090 4.840 4.900 12,073 +0.07(+1.45%)
Jul 07, 2021 5.050 5.180 4.700 4.830 37,987 -0.28(-5.48%)
Jul 06, 2021 5.350 5.380 4.850 5.110 40,430 -0.29(-5.37%)
Jul 02, 2021 5.100 5.690 5.090 5.400 113,690 +0.32(+6.30%)
Jul 01, 2021 5.090 5.100 5.040 5.080 7,900 -0.01(-0.20%)
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%)
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.