Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.5273 -0.0057 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.5300 0.5475 0.5130 0.5273 477,457 -0.01(-1.07%)
Jun 17, 2024 0.5400 0.5400 0.5100 0.5330 472,402 +0.01(+1.10%)
Jun 14, 2024 0.5400 0.5405 0.5131 0.5272 594,593 -0.02(-2.98%)
Jun 13, 2024 0.5801 0.5801 0.5311 0.5434 510,050 -0.02(-3.74%)
Jun 12, 2024 0.5500 0.6000 0.5450 0.5645 938,181 +0.01(+2.64%)
Jun 11, 2024 0.5357 0.5500 0.5270 0.5500 693,971 +0.02(+3.46%)
Jun 10, 2024 0.5335 0.5385 0.5250 0.5316 536,449 -0.01(-0.95%)
Jun 07, 2024 0.5400 0.5560 0.5250 0.5367 607,073 -0.01(-1.20%)
Jun 06, 2024 0.5600 0.5600 0.5220 0.5432 885,948 -0.01(-1.13%)
Jun 05, 2024 0.5600 0.5700 0.5400 0.5494 630,483 +0.00(+0.38%)
Jun 04, 2024 0.5800 0.5786 0.5430 0.5473 441,888 -0.01(-1.94%)
Jun 03, 2024 0.5900 0.6000 0.5480 0.5581 1,214,972 -0.03(-5.33%)
May 31, 2024 0.5980 0.6080 0.5800 0.5895 614,520 +0.01(+1.90%)
May 30, 2024 0.5900 0.5999 0.5720 0.5785 891,259 +0.00(+0.49%)
May 29, 2024 0.5900 0.6100 0.5500 0.5757 1,623,424 -0.04(-6.30%)
May 28, 2024 0.6300 0.6400 0.6101 0.6144 686,030 -0.01(-2.26%)
May 24, 2024 0.6304 0.6503 0.5900 0.6286 2,438,236 +0.01(+1.13%)
May 23, 2024 0.7126 0.7200 0.6200 0.6216 1,874,938 -0.08(-10.82%)
May 22, 2024 0.7200 0.7480 0.6700 0.6970 881,018 -0.01(-1.68%)
May 21, 2024 0.7275 0.7298 0.6900 0.7089 570,772 -0.01(-1.72%)
May 20, 2024 0.7600 0.7667 0.7111 0.7213 720,276 -0.01(-1.45%)
May 17, 2024 0.7700 0.7800 0.7142 0.7319 756,229 -0.03(-3.80%)
May 16, 2024 0.7135 0.7725 0.7135 0.7608 955,220 +0.04(+5.83%)
May 15, 2024 0.7600 0.8150 0.6982 0.7189 938,036 -0.02(-2.15%)
May 14, 2024 0.6900 0.8200 0.6900 0.7347 2,525,897 +0.05(+7.21%)
May 13, 2024 0.5970 0.7200 0.5700 0.6853 3,464,006 +0.12(+20.23%)
May 10, 2024 0.6000 0.6000 0.5700 0.5700 742,946 -0.03(-4.43%)
May 09, 2024 0.6100 0.6300 0.5800 0.5964 1,622,597 -0.02(-3.81%)
May 08, 2024 0.6700 0.6675 0.6099 0.6200 1,209,647 -0.05(-6.86%)
May 07, 2024 0.6300 0.6800 0.6237 0.6657 759,942 +0.04(+6.96%)
May 06, 2024 0.6103 0.6400 0.6000 0.6224 766,663 +0.01(+1.77%)
May 03, 2024 0.6167 0.6269 0.6004 0.6116 464,791 -0.01(-1.34%)
May 02, 2024 0.5652 0.6200 0.5401 0.6199 993,899 +0.07(+13.04%)
May 01, 2024 0.6000 0.6143 0.5369 0.5484 2,778,880 -0.05(-9.10%)
Apr 30, 2024 0.6320 0.6346 0.5810 0.6033 824,597 -0.03(-4.81%)
Apr 29, 2024 0.6100 0.6373 0.6100 0.6338 725,617 +0.02(+3.46%)
Apr 26, 2024 0.6200 0.6330 0.6100 0.6126 328,201 -0.00(-0.54%)
Apr 25, 2024 0.6350 0.6500 0.6120 0.6159 431,382 -0.02(-2.79%)
Apr 24, 2024 0.6700 0.6821 0.6230 0.6336 489,697 -0.06(-8.24%)
Apr 23, 2024 0.6474 0.7000 0.6230 0.6905 1,274,988 +0.04(+5.94%)
Apr 22, 2024 0.6031 0.7700 0.6010 0.6518 3,509,256 +0.05(+9.07%)
Apr 19, 2024 0.5632 0.6100 0.5632 0.5976 883,639 +0.03(+4.90%)
Apr 18, 2024 0.6000 0.6092 0.5667 0.5697 904,503 -0.02(-2.73%)
Apr 17, 2024 0.6107 0.6297 0.5724 0.5857 868,243 -0.02(-4.06%)
Apr 16, 2024 0.5536 0.6272 0.5400 0.6105 1,945,023 +0.06(+10.42%)
Apr 15, 2024 0.6188 0.6188 0.5351 0.5529 3,532,806 -0.07(-11.24%)
Apr 12, 2024 0.6200 0.6436 0.5714 0.6229 2,359,650 -0.00(-0.69%)
Apr 11, 2024 0.6300 0.6380 0.6000 0.6272 2,108,979 -0.00(-0.44%)
Apr 10, 2024 0.6300 0.6350 0.6000 0.6300 1,303,963 +0.00(+0.00%)
Apr 09, 2024 0.6400 0.6550 0.6251 0.6300 778,666 -0.01(-1.56%)
Apr 08, 2024 0.6584 0.6690 0.6275 0.6400 624,403 -0.01(-1.60%)
Apr 05, 2024 0.6200 0.6678 0.6010 0.6504 1,365,729 +0.04(+6.62%)
Apr 04, 2024 0.6386 0.6708 0.6100 0.6100 664,298 -0.03(-5.26%)
Apr 03, 2024 0.6399 0.6530 0.6200 0.6439 497,760 +0.01(+0.81%)
Apr 02, 2024 0.6500 0.6480 0.6100 0.6387 1,654,858 -0.00(-0.65%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.