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

Novavax Inc (NQ: NVAX )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2007 3.310 3.380 3.250 3.330 512,356 -0.02(-0.60%)
Dec 28, 2007 3.480 3.480 3.330 3.350 336,254 -0.07(-2.05%)
Dec 27, 2007 3.420 3.450 3.370 3.420 217,074 +0.01(+0.29%)
Dec 26, 2007 3.590 3.590 3.330 3.410 416,678 -0.18(-5.01%)
Dec 24, 2007 3.440 3.590 3.440 3.590 120,167 +0.05(+1.41%)
Dec 21, 2007 3.610 3.610 3.470 3.540 411,293 -0.02(-0.56%)
Dec 20, 2007 3.600 3.600 3.340 3.560 412,149 +0.18(+5.33%)
Dec 19, 2007 3.360 3.430 3.310 3.380 335,870 +0.04(+1.20%)
Dec 18, 2007 3.340 3.420 3.180 3.340 380,184 +0.02(+0.60%)
Dec 17, 2007 3.500 3.550 3.260 3.320 553,506 -0.11(-3.21%)
Dec 14, 2007 3.500 3.650 3.400 3.430 625,323 -0.12(-3.38%)
Dec 13, 2007 3.550 3.650 3.430 3.550 586,114 -0.06(-1.53%)
Dec 12, 2007 3.950 3.950 3.570 3.605 484,978 -0.25(-6.36%)
Dec 11, 2007 4.110 4.120 3.810 3.850 633,332 -0.28(-6.78%)
Dec 10, 2007 4.200 4.380 4.050 4.130 1,525,546 +0.18(+4.56%)
Dec 07, 2007 3.920 3.980 3.850 3.950 459,309 +0.05(+1.28%)
Dec 06, 2007 3.640 3.920 3.640 3.900 534,036 +0.23(+6.27%)
Dec 05, 2007 3.650 3.720 3.560 3.670 221,791 +0.06(+1.66%)
Dec 04, 2007 3.500 3.640 3.480 3.610 184,290 +0.07(+1.98%)
Dec 03, 2007 3.670 3.670 3.510 3.540 234,836 -0.10(-2.75%)
Nov 30, 2007 3.680 3.700 3.500 3.640 281,933 -0.01(-0.41%)
Nov 29, 2007 3.430 3.660 3.400 3.655 399,297 +0.24(+7.03%)
Nov 28, 2007 3.170 3.480 3.170 3.415 482,301 +0.23(+7.39%)
Nov 27, 2007 3.200 3.230 3.075 3.180 271,674 -0.01(-0.31%)
Nov 26, 2007 3.170 3.240 3.140 3.190 449,046 +0.05(+1.59%)
Nov 23, 2007 3.030 3.220 3.000 3.140 199,674 +0.11(+3.63%)
Nov 21, 2007 3.030 3.200 2.900 3.030 487,530 +0.03(+1.00%)
Nov 20, 2007 3.180 3.210 2.970 3.000 601,750 -0.15(-4.76%)
Nov 19, 2007 3.330 3.360 3.150 3.150 319,294 -0.23(-6.80%)
Nov 16, 2007 3.220 3.380 3.160 3.380 511,490 +0.14(+4.32%)
Nov 15, 2007 3.300 3.340 3.150 3.240 488,283 -0.11(-3.28%)
Nov 14, 2007 3.480 3.670 3.340 3.350 485,425 -0.13(-3.74%)
Nov 13, 2007 3.550 3.625 3.440 3.480 537,984 -0.01(-0.29%)
Nov 12, 2007 3.550 3.590 3.410 3.490 506,821 -0.11(-3.06%)
Nov 09, 2007 3.500 3.700 3.350 3.600 495,022 +0.07(+1.98%)
Nov 08, 2007 3.730 3.730 3.510 3.530 490,475 -0.12(-3.29%)
Nov 07, 2007 3.820 3.820 3.650 3.650 348,267 -0.18(-4.70%)
Nov 06, 2007 3.920 3.920 3.730 3.830 314,132 -0.05(-1.29%)
Nov 05, 2007 3.760 3.890 3.660 3.880 413,441 +0.11(+2.92%)
Nov 02, 2007 4.010 4.020 3.760 3.770 756,608 -0.19(-4.80%)
Nov 01, 2007 4.130 4.160 3.960 3.960 704,133 -0.24(-5.71%)
Oct 31, 2007 3.800 4.200 3.670 4.200 1,445,985 +0.68(+19.32%)
Oct 30, 2007 3.830 3.870 3.490 3.520 430,072 -0.35(-9.04%)
Oct 29, 2007 3.850 3.950 3.761 3.870 306,213 +0.02(+0.52%)
Oct 26, 2007 3.910 3.950 3.850 3.850 266,648 -0.04(-1.03%)
Oct 25, 2007 4.000 4.080 3.870 3.890 349,366 -0.13(-3.23%)
Oct 24, 2007 3.940 4.060 3.920 4.020 442,730 +0.03(+0.75%)
Oct 23, 2007 4.000 4.020 3.910 3.990 154,400 +0.02(+0.50%)
Oct 22, 2007 3.950 4.090 3.910 3.970 231,100 -0.05(-1.24%)
Oct 19, 2007 4.110 4.120 4.000 4.020 304,337 -0.06(-1.47%)
Oct 18, 2007 4.040 4.120 4.001 4.080 264,024 +0.03(+0.74%)
Oct 17, 2007 3.950 4.140 3.890 4.050 507,354 +0.10(+2.43%)
Oct 16, 2007 4.080 4.150 3.930 3.954 313,020 -0.13(-3.09%)
Oct 15, 2007 4.130 4.200 4.050 4.080 311,715 -0.01(-0.24%)
Oct 12, 2007 4.000 4.190 3.980 4.090 550,361 +0.07(+1.74%)
Oct 11, 2007 3.820 4.080 3.820 4.020 706,407 +0.19(+4.96%)
Oct 10, 2007 3.800 3.890 3.760 3.830 221,498 +0.03(+0.79%)
Oct 09, 2007 3.900 3.950 3.760 3.800 361,003 -0.08(-2.06%)
Oct 08, 2007 3.850 3.970 3.850 3.880 356,108 +0.01(+0.26%)
Oct 05, 2007 3.800 3.890 3.800 3.870 369,656 +0.07(+1.84%)
Oct 04, 2007 3.750 3.850 3.730 3.800 358,611 +0.05(+1.33%)
Oct 03, 2007 3.710 3.750 3.700 3.750 176,439 +0.05(+1.35%)
Oct 02, 2007 3.620 3.740 3.620 3.700 275,250 +0.05(+1.37%)
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.