Skip to main content

Neonode Inc (NQ: NEON )

7.280 -0.380 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.660 7.660 7.213 7.280 149,047 -0.38(-4.96%)
Oct 30, 2024 8.090 8.150 7.620 7.660 107,462 -0.47(-5.78%)
Oct 29, 2024 8.360 8.360 8.050 8.130 69,352 -0.23(-2.75%)
Oct 28, 2024 8.110 8.580 8.100 8.360 141,101 +0.31(+3.85%)
Oct 25, 2024 7.900 8.308 7.900 8.050 137,083 +0.19(+2.42%)
Oct 24, 2024 7.910 8.030 7.620 7.860 153,109 -0.08(-1.01%)
Oct 23, 2024 8.450 8.590 7.782 7.940 205,763 -0.50(-5.92%)
Oct 22, 2024 8.630 8.675 8.340 8.440 151,140 -0.19(-2.20%)
Oct 21, 2024 9.190 9.320 8.420 8.630 214,581 -0.55(-5.99%)
Oct 18, 2024 8.060 9.350 8.060 9.180 499,749 +1.38(+17.69%)
Oct 17, 2024 8.000 8.000 7.640 7.800 143,353 -0.23(-2.86%)
Oct 16, 2024 7.970 8.100 7.700 8.030 127,634 -0.06(-0.74%)
Oct 15, 2024 8.620 8.860 7.985 8.090 206,075 -0.52(-6.04%)
Oct 14, 2024 8.600 9.030 8.340 8.610 212,288 +0.01(+0.12%)
Oct 11, 2024 8.850 8.850 8.320 8.600 173,966 -0.24(-2.71%)
Oct 10, 2024 8.250 9.150 8.125 8.840 269,188 +0.60(+7.28%)
Oct 09, 2024 8.240 8.340 7.651 8.240 216,371 +0.00(+0.00%)
Oct 08, 2024 7.560 8.395 7.430 8.240 304,038 +0.68(+8.99%)
Oct 07, 2024 7.570 8.150 7.423 7.560 202,659 +0.00(+0.00%)
Oct 04, 2024 7.370 7.883 7.150 7.560 256,473 +0.21(+2.86%)
Oct 03, 2024 8.040 8.040 7.290 7.350 292,417 -0.87(-10.58%)
Oct 02, 2024 7.910 8.600 7.130 8.220 572,025 +0.15(+1.86%)
Oct 01, 2024 8.980 8.980 7.950 8.070 563,458 -1.03(-11.32%)
Sep 30, 2024 9.840 9.977 8.766 9.100 398,358 -0.74(-7.52%)
Sep 27, 2024 9.800 10.44 9.450 9.840 470,002 +0.19(+1.97%)
Sep 26, 2024 12.25 12.28 7.630 9.650 2,334,127 -2.06(-17.59%)
Sep 25, 2024 12.35 13.20 11.53 11.71 439,160 -0.41(-3.38%)
Sep 24, 2024 11.16 12.49 11.16 12.12 548,965 +1.03(+9.29%)
Sep 23, 2024 11.41 11.95 10.83 11.09 392,129 -0.36(-3.14%)
Sep 20, 2024 10.10 11.50 9.748 11.45 951,261 +1.27(+12.53%)
Sep 19, 2024 12.16 12.64 10.03 10.18 1,168,173 -1.55(-13.26%)
Sep 18, 2024 12.51 15.00 11.52 11.73 3,299,276 -0.19(-1.59%)
Sep 17, 2024 9.000 11.94 9.000 11.92 2,337,189 +3.10(+35.15%)
Sep 16, 2024 8.150 9.490 8.150 8.820 706,576 +0.68(+8.35%)
Sep 13, 2024 8.320 8.460 7.800 8.140 280,681 +0.00(+0.00%)
Sep 12, 2024 7.450 8.750 7.395 8.140 677,035 +0.91(+12.59%)
Sep 11, 2024 7.170 7.380 7.010 7.230 135,282 +0.11(+1.54%)
Sep 10, 2024 7.100 7.250 6.878 7.120 150,743 +0.03(+0.42%)
Sep 09, 2024 7.010 7.150 6.802 7.090 189,267 +0.39(+5.82%)
Sep 06, 2024 6.990 7.540 6.510 6.700 358,078 -0.29(-4.15%)
Sep 05, 2024 6.040 7.020 6.040 6.990 359,310 +0.97(+16.11%)
Sep 04, 2024 6.700 6.814 5.927 6.020 410,180 -0.83(-12.12%)
Sep 03, 2024 7.280 7.300 6.600 6.850 486,720 -0.40(-5.52%)
Aug 30, 2024 7.000 7.380 7.000 7.250 519,044 +0.27(+3.87%)
Aug 29, 2024 7.040 7.140 6.750 6.980 571,123 -0.02(-0.29%)
Aug 28, 2024 5.680 7.250 5.680 7.000 2,033,160 +1.34(+23.67%)
Aug 27, 2024 6.040 6.300 5.480 5.660 497,362 -0.29(-4.87%)
Aug 26, 2024 5.000 7.000 5.000 5.950 5,552,722 +1.04(+21.18%)
Aug 23, 2024 4.810 5.142 4.710 4.910 250,672 +0.04(+0.82%)
Aug 22, 2024 5.080 5.500 4.520 4.870 1,064,665 -0.22(-4.32%)
Aug 21, 2024 3.410 5.360 3.410 5.090 5,437,033 +1.73(+51.49%)
Aug 20, 2024 3.280 3.510 2.860 3.360 5,924,425 +0.80(+31.25%)
Aug 19, 2024 2.600 2.620 2.560 2.560 19,900 -0.08(-3.03%)
Aug 16, 2024 2.500 2.640 2.500 2.640 16,266 +0.10(+3.94%)
Aug 15, 2024 2.610 2.610 2.440 2.540 17,280 -0.01(-0.39%)
Aug 14, 2024 2.610 2.610 2.500 2.550 25,183 -0.03(-1.16%)
Aug 13, 2024 2.710 2.710 2.580 2.580 17,071 -0.15(-5.49%)
Aug 12, 2024 2.700 2.830 2.700 2.730 39,863 +0.05(+1.87%)
Aug 09, 2024 2.630 2.700 2.610 2.680 31,416 +0.09(+3.47%)
Aug 08, 2024 2.560 2.990 2.560 2.590 45,737 +0.04(+1.57%)
Aug 07, 2024 2.680 2.850 2.530 2.550 27,167 -0.08(-3.04%)
Aug 06, 2024 2.640 2.700 2.500 2.630 37,969 +0.00(+0.00%)
Aug 05, 2024 2.300 2.630 2.220 2.630 80,448 -0.07(-2.59%)
Aug 02, 2024 2.770 2.770 2.600 2.700 59,899 -0.11(-3.91%)
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.