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

Outbrain Inc (NQ: OB )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 4.680 4.750 4.630 4.700 175,087 +0.04(+0.86%)
Aug 05, 2024 4.670 4.670 4.510 4.660 239,893 -0.25(-5.09%)
Aug 02, 2024 4.980 5.060 4.900 4.910 454,299 -0.07(-1.41%)
Aug 01, 2024 5.200 5.230 4.920 4.980 628,329 +0.20(+4.18%)
Jul 31, 2024 4.830 4.915 4.750 4.780 109,030 -0.05(-1.04%)
Jul 30, 2024 4.780 4.870 4.750 4.830 51,730 +0.03(+0.63%)
Jul 29, 2024 4.930 4.940 4.800 4.800 53,879 -0.15(-3.03%)
Jul 26, 2024 4.950 4.970 4.830 4.950 92,540 +0.02(+0.41%)
Jul 25, 2024 4.760 4.945 4.720 4.930 159,141 +0.18(+3.79%)
Jul 24, 2024 4.830 4.910 4.740 4.750 66,065 -0.13(-2.66%)
Jul 23, 2024 4.740 4.930 4.650 4.880 107,526 +0.14(+2.95%)
Jul 22, 2024 4.660 4.800 4.605 4.740 64,496 +0.08(+1.72%)
Jul 19, 2024 4.730 4.730 4.610 4.660 81,061 -0.06(-1.27%)
Jul 18, 2024 4.880 4.890 4.710 4.720 69,742 -0.18(-3.67%)
Jul 17, 2024 4.910 5.000 4.810 4.900 141,257 -0.09(-1.80%)
Jul 16, 2024 4.860 4.990 4.840 4.990 169,484 +0.13(+2.67%)
Jul 15, 2024 4.850 4.950 4.830 4.860 144,565 +0.06(+1.25%)
Jul 12, 2024 4.820 4.850 4.720 4.800 127,745 +0.03(+0.63%)
Jul 11, 2024 4.700 4.835 4.680 4.770 154,442 +0.10(+2.14%)
Jul 10, 2024 4.780 4.800 4.650 4.670 67,210 -0.13(-2.71%)
Jul 09, 2024 4.820 4.840 4.720 4.800 57,870 -0.01(-0.21%)
Jul 08, 2024 4.680 4.820 4.670 4.810 82,959 +0.14(+3.00%)
Jul 05, 2024 4.800 4.800 4.650 4.670 182,451 -0.19(-3.91%)
Jul 03, 2024 4.880 4.895 4.830 4.860 22,861 -0.01(-0.21%)
Jul 02, 2024 4.800 4.900 4.800 4.870 107,651 +0.04(+0.83%)
Jul 01, 2024 5.000 5.010 4.760 4.830 147,151 -0.15(-3.01%)
Jun 28, 2024 4.860 5.080 4.800 4.980 466,091 +0.13(+2.68%)
Jun 27, 2024 4.920 4.924 4.810 4.850 57,155 -0.05(-1.02%)
Jun 26, 2024 4.940 4.940 4.850 4.900 98,117 -0.04(-0.81%)
Jun 25, 2024 4.980 4.980 4.790 4.940 115,236 +0.00(+0.00%)
Jun 24, 2024 4.700 4.960 4.690 4.940 296,436 +0.26(+5.56%)
Jun 21, 2024 4.650 4.700 4.634 4.680 169,823 +0.03(+0.65%)
Jun 20, 2024 4.560 4.690 4.550 4.650 120,847 +0.11(+2.42%)
Jun 18, 2024 4.640 4.650 4.540 4.540 219,454 -0.10(-2.16%)
Jun 17, 2024 4.590 4.680 4.540 4.640 123,402 +0.06(+1.31%)
Jun 14, 2024 4.570 4.650 4.520 4.580 73,062 -0.04(-0.87%)
Jun 13, 2024 4.560 4.640 4.500 4.620 224,148 +0.07(+1.54%)
Jun 12, 2024 4.670 4.690 4.520 4.550 63,407 -0.03(-0.66%)
Jun 11, 2024 4.570 4.580 4.490 4.580 51,899 -0.01(-0.22%)
Jun 10, 2024 4.530 4.600 4.480 4.590 93,250 +0.03(+0.66%)
Jun 07, 2024 4.500 4.590 4.450 4.560 217,636 -0.01(-0.22%)
Jun 06, 2024 4.640 4.640 4.570 4.570 49,987 -0.09(-1.93%)
Jun 05, 2024 4.580 4.670 4.500 4.660 118,133 +0.11(+2.42%)
Jun 04, 2024 4.480 4.615 4.445 4.550 158,038 +0.02(+0.44%)
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.