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 (%)
Sep 29, 2006 4.070 4.130 3.770 3.790 1,877,821 -0.25(-6.19%)
Sep 28, 2006 4.090 4.220 4.020 4.040 1,774,795 +0.01(+0.25%)
Sep 27, 2006 3.730 4.050 3.730 4.030 2,097,289 +0.29(+7.75%)
Sep 26, 2006 3.630 3.770 3.550 3.740 1,403,500 +0.11(+3.03%)
Sep 25, 2006 3.650 3.660 3.540 3.630 732,715 -0.02(-0.55%)
Sep 22, 2006 3.750 3.780 3.630 3.650 680,990 -0.12(-3.18%)
Sep 21, 2006 3.700 3.850 3.680 3.770 1,060,274 +0.11(+3.01%)
Sep 20, 2006 3.700 3.780 3.650 3.660 667,728 -0.01(-0.27%)
Sep 19, 2006 3.750 3.780 3.610 3.670 1,445,002 -0.01(-0.27%)
Sep 18, 2006 3.610 3.740 3.560 3.680 686,230 +0.09(+2.51%)
Sep 15, 2006 3.650 3.670 3.550 3.590 750,612 -0.02(-0.55%)
Sep 14, 2006 3.570 3.710 3.500 3.610 1,049,840 -0.01(-0.28%)
Sep 13, 2006 3.725 3.779 3.550 3.620 868,581 -0.07(-1.90%)
Sep 12, 2006 3.740 3.780 3.660 3.690 795,593 -0.07(-1.86%)
Sep 11, 2006 3.700 3.800 3.630 3.760 689,677 +0.03(+0.80%)
Sep 08, 2006 3.760 3.840 3.700 3.730 612,671 -0.04(-1.06%)
Sep 07, 2006 3.900 3.910 3.750 3.770 1,018,000 -0.15(-3.83%)
Sep 06, 2006 4.160 4.220 3.910 3.920 1,182,955 -0.21(-5.08%)
Sep 05, 2006 4.140 4.240 4.120 4.130 746,150 +0.02(+0.49%)
Sep 01, 2006 4.220 4.240 3.980 4.110 1,117,171 -0.12(-2.84%)
Aug 31, 2006 4.350 4.400 4.220 4.230 1,210,836 -0.15(-3.42%)
Aug 30, 2006 4.080 4.430 4.030 4.380 3,447,898 +0.33(+8.15%)
Aug 29, 2006 3.780 4.100 3.770 4.050 1,639,145 +0.21(+5.47%)
Aug 28, 2006 3.840 3.930 3.780 3.840 865,650 -0.02(-0.52%)
Aug 25, 2006 3.860 3.967 3.840 3.860 856,822 +0.00(+0.00%)
Aug 24, 2006 3.870 3.970 3.730 3.860 1,292,650 -0.03(-0.77%)
Aug 23, 2006 3.810 4.160 3.800 3.890 3,258,272 +0.20(+5.42%)
Aug 22, 2006 3.550 3.710 3.460 3.690 1,561,377 +0.14(+3.94%)
Aug 21, 2006 3.540 3.780 3.498 3.550 1,902,442 +0.04(+1.14%)
Aug 18, 2006 3.320 3.550 3.250 3.510 1,798,936 +0.22(+6.69%)
Aug 17, 2006 3.140 3.330 3.100 3.290 1,362,214 +0.17(+5.45%)
Aug 16, 2006 3.250 3.250 3.100 3.120 1,570,678 -0.09(-2.80%)
Aug 15, 2006 2.980 3.230 2.950 3.210 1,885,010 +0.37(+13.03%)
Aug 14, 2006 2.890 3.230 2.840 2.840 3,866,185 -0.27(-8.68%)
Aug 11, 2006 3.190 3.230 3.089 3.110 788,976 -0.10(-3.12%)
Aug 10, 2006 3.150 3.300 3.050 3.210 1,362,958 +0.01(+0.31%)
Aug 09, 2006 3.340 3.400 3.160 3.200 808,627 -0.12(-3.61%)
Aug 08, 2006 3.510 3.560 3.310 3.320 806,571 -0.17(-4.87%)
Aug 07, 2006 3.590 3.621 3.460 3.490 614,142 -0.13(-3.59%)
Aug 04, 2006 3.700 3.750 3.540 3.620 884,525 -0.03(-0.82%)
Aug 03, 2006 3.510 3.650 3.400 3.650 1,733,355 +0.14(+3.99%)
Aug 02, 2006 3.600 3.660 3.480 3.510 1,608,618 -0.04(-1.13%)
Aug 01, 2006 3.810 3.870 3.510 3.550 1,923,998 -0.32(-8.27%)
Jul 31, 2006 3.450 4.000 3.380 3.870 3,236,856 +0.43(+12.50%)
Jul 28, 2006 3.370 3.450 3.300 3.440 1,123,804 +0.11(+3.30%)
Jul 27, 2006 3.680 3.750 3.280 3.330 1,776,556 -0.37(-10.00%)
Jul 26, 2006 3.660 3.790 3.580 3.700 1,026,303 +0.00(+0.00%)
Jul 25, 2006 3.600 3.810 3.540 3.700 1,159,741 +0.08(+2.21%)
Jul 24, 2006 3.540 3.700 3.520 3.620 958,360 +0.07(+1.97%)
Jul 21, 2006 3.720 3.750 3.480 3.550 1,536,283 -0.18(-4.83%)
Jul 20, 2006 4.030 4.070 3.700 3.730 1,282,141 -0.31(-7.67%)
Jul 19, 2006 3.890 4.060 3.870 4.040 1,017,101 +0.13(+3.32%)
Jul 18, 2006 4.090 4.220 3.830 3.910 3,008,769 +0.11(+2.89%)
Jul 17, 2006 3.970 4.020 3.710 3.800 1,737,124 -0.19(-4.76%)
Jul 14, 2006 4.120 4.170 3.930 3.990 1,482,454 -0.16(-3.86%)
Jul 13, 2006 4.340 4.420 4.050 4.150 1,511,916 -0.27(-6.11%)
Jul 12, 2006 4.610 4.780 4.410 4.420 1,575,208 -0.18(-3.87%)
Jul 11, 2006 4.510 4.600 4.300 4.598 1,498,710 +0.06(+1.28%)
Jul 10, 2006 4.730 4.738 4.500 4.540 1,163,014 -0.15(-3.20%)
Jul 07, 2006 4.750 4.850 4.670 4.690 1,084,605 -0.07(-1.47%)
Jul 06, 2006 4.870 4.900 4.730 4.760 914,306 -0.08(-1.65%)
Jul 05, 2006 5.030 5.030 4.670 4.840 2,130,134 -0.15(-3.01%)
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.