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 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%)
May 02, 2022 1.900 1.910 1.700 1.900 6,519 -0.06(-3.06%)
Apr 29, 2022 1.800 2.020 1.800 1.960 15,124 +0.18(+10.11%)
Apr 28, 2022 1.720 1.820 1.710 1.780 14,335 +0.10(+5.95%)
Apr 27, 2022 1.730 1.730 1.640 1.680 12,916 +0.00(+0.00%)
Apr 26, 2022 1.930 1.930 1.680 1.680 24,149 -0.32(-16.00%)
Apr 25, 2022 2.120 2.120 1.960 2.000 18,899 -0.03(-1.48%)
Apr 22, 2022 2.340 2.511 1.880 2.030 75,177 -0.30(-12.88%)
Apr 21, 2022 2.740 2.751 2.300 2.330 53,020 -0.29(-11.07%)
Apr 20, 2022 2.840 2.860 2.620 2.620 41,657 -0.22(-7.75%)
Apr 19, 2022 2.690 2.900 2.640 2.840 116,022 +0.22(+8.40%)
Apr 18, 2022 2.420 2.660 2.420 2.620 30,917 +0.14(+5.65%)
Apr 14, 2022 2.420 2.503 2.380 2.480 30,026 +0.16(+6.90%)
Apr 13, 2022 2.300 2.540 2.280 2.320 43,700 +0.02(+0.87%)
Apr 12, 2022 2.190 2.510 2.190 2.300 101,452 +0.14(+6.48%)
Apr 11, 2022 1.984 2.190 1.982 2.160 21,006 +0.11(+5.37%)
Apr 08, 2022 1.942 2.050 1.942 2.050 10,796 +0.01(+0.49%)
Apr 07, 2022 2.100 2.100 1.910 2.040 34,799 +0.02(+1.00%)
Apr 06, 2022 1.970 2.060 1.940 2.020 25,520 +0.04(+2.02%)
Apr 05, 2022 2.110 2.120 1.965 1.980 16,617 -0.11(-5.26%)
Apr 04, 2022 2.120 2.190 1.940 2.090 56,266 +0.06(+2.87%)
Apr 01, 2022 1.900 2.150 1.890 2.032 41,634 +0.14(+7.50%)
Mar 31, 2022 1.740 2.190 1.740 1.890 198,422 +0.09(+5.00%)
Mar 30, 2022 1.650 1.804 1.627 1.800 121,556 +0.14(+8.43%)
Mar 29, 2022 1.600 1.750 1.540 1.660 59,870 -0.01(-0.60%)
Mar 28, 2022 1.730 1.900 1.610 1.670 91,263 -0.16(-8.74%)
Mar 25, 2022 1.710 1.900 1.630 1.830 507,697 -0.01(-0.54%)
Mar 24, 2022 1.330 2.290 1.314 1.840 4,429,809 +0.50(+37.31%)
Mar 23, 2022 1.218 1.340 1.218 1.340 7,240 +0.12(+9.85%)
Mar 22, 2022 1.190 1.280 1.180 1.220 24,652 +0.02(+1.66%)
Mar 21, 2022 1.200 1.270 1.190 1.200 34,449 +0.01(+0.84%)
Mar 18, 2022 1.250 1.325 1.188 1.190 26,838 -0.06(-4.80%)
Mar 17, 2022 1.230 1.250 1.177 1.250 7,400 +0.03(+2.21%)
Mar 16, 2022 1.190 1.247 1.153 1.223 5,468 +0.06(+5.43%)
Mar 15, 2022 1.070 1.160 1.070 1.160 10,337 +0.05(+4.80%)
Mar 14, 2022 1.270 1.270 1.070 1.107 15,219 -0.02(-2.04%)
Mar 11, 2022 1.120 1.240 1.080 1.130 22,056 +0.06(+5.61%)
Mar 10, 2022 1.080 1.190 1.070 1.070 22,510 +0.01(+0.94%)
Mar 09, 2022 1.100 1.110 1.050 1.060 58,308 -0.05(-4.50%)
Mar 08, 2022 1.160 1.170 1.090 1.110 22,656 -0.04(-3.48%)
Mar 07, 2022 1.150 1.160 1.120 1.150 44,277 -0.04(-3.36%)
Mar 04, 2022 1.180 1.190 1.160 1.190 22,299 -0.01(-0.83%)
Mar 03, 2022 1.230 1.230 1.200 1.200 6,504 -0.03(-2.44%)
Mar 02, 2022 1.265 1.265 1.230 1.230 2,438 -0.02(-1.60%)
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.