Alphabet-C (NQ: GOOG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	169.34	169.55	166.96	168.56	11,419,758	+1.35(+0.81%)
Oct 03, 2024	165.82	167.91	165.37	167.21	10,985,060	-0.10(-0.06%)
Oct 02, 2024	167.76	168.88	166.25	167.31	12,736,521	-1.11(-0.66%)
Oct 01, 2024	168.86	170.44	165.90	168.42	18,621,890	+1.23(+0.74%)
Sep 30, 2024	164.78	167.36	164.64	167.19	14,075,046	+1.90(+1.15%)
Sep 27, 2024	163.91	166.97	163.83	165.29	13,604,985	+1.46(+0.89%)
Sep 26, 2024	165.03	165.50	163.50	163.83	18,325,880	+0.84(+0.52%)
Sep 25, 2024	162.97	164.22	162.78	162.99	13,601,964	-0.65(-0.40%)
Sep 24, 2024	164.25	164.55	162.03	163.64	18,768,626	+0.57(+0.35%)
Sep 23, 2024	165.34	166.61	162.95	163.07	15,639,470	-1.57(-0.95%)
Sep 20, 2024	164.52	164.75	163.18	164.64	46,362,876	+1.40(+0.86%)
Sep 19, 2024	164.82	164.99	162.52	163.24	17,536,300	+2.43(+1.51%)
Sep 18, 2024	160.85	161.63	159.66	160.81	16,750,809	+0.53(+0.33%)
Sep 17, 2024	160.09	161.59	159.41	160.28	12,057,196	+1.29(+0.81%)
Sep 16, 2024	158.33	159.24	157.61	158.99	14,150,766	+0.62(+0.39%)
Sep 13, 2024	156.36	159.28	156.11	158.37	16,734,140	+2.83(+1.82%)
Sep 12, 2024	154.81	155.61	153.50	155.54	21,004,822	+3.39(+2.23%)
Sep 11, 2024	151.09	152.48	148.70	152.15	18,971,076	+2.14(+1.43%)
Sep 10, 2024	151.45	152.30	149.54	150.01	20,395,844	+0.47(+0.31%)
Sep 09, 2024	153.63	154.64	148.20	149.54	28,046,756	-2.39(-1.57%)
Sep 06, 2024	158.48	159.01	151.74	151.93	25,032,106	-6.46(-4.08%)
Sep 05, 2024	157.57	160.80	157.31	158.39	14,147,210	+0.79(+0.50%)
Sep 04, 2024	157.86	160.19	157.23	157.60	17,419,528	-0.80(-0.50%)
Sep 03, 2024	163.10	163.16	157.65	158.40	26,557,180	-6.49(-3.94%)
Aug 30, 2024	164.00	165.06	163.19	164.89	18,523,220	+1.71(+1.05%)
Aug 29, 2024	165.84	167.41	161.77	163.19	17,153,078	-1.10(-0.67%)
Aug 28, 2024	166.56	167.17	163.06	164.28	15,216,451	-1.88(-1.13%)
Aug 27, 2024	167.39	168.02	165.94	166.16	13,761,123	-1.55(-0.92%)
Aug 26, 2024	167.93	169.16	166.10	167.71	11,996,086	+0.50(+0.30%)
Aug 23, 2024	166.33	167.73	165.44	167.21	14,300,476	+1.94(+1.17%)
Aug 22, 2024	168.82	169.20	164.81	165.27	19,143,194	-2.14(-1.28%)
Aug 21, 2024	166.77	168.42	166.35	167.41	16,463,353	-1.33(-0.79%)
Aug 20, 2024	168.52	170.19	168.44	168.74	12,630,388	+0.56(+0.33%)
Aug 19, 2024	166.78	168.25	165.87	168.18	13,106,931	+3.66(+2.22%)
Aug 16, 2024	163.19	166.73	162.87	164.52	17,025,730	+1.57(+0.96%)
Aug 15, 2024	162.00	163.31	161.28	162.96	18,375,284	+1.14(+0.70%)
Aug 14, 2024	163.99	164.74	159.32	161.82	22,537,136	-3.89(-2.35%)
Aug 13, 2024	164.97	166.32	164.55	165.71	12,713,675	+1.98(+1.21%)
Aug 12, 2024	165.78	166.48	163.34	163.73	12,444,325	-1.44(-0.87%)
Aug 09, 2024	161.44	165.30	160.72	165.17	13,567,136	+1.55(+0.95%)
Aug 08, 2024	162.13	165.28	161.82	163.62	15,743,509	+3.09(+1.92%)
Aug 07, 2024	163.03	164.57	160.03	160.54	19,483,294	+0.21(+0.13%)
Aug 06, 2024	160.74	162.14	157.92	160.33	36,175,840	-0.10(-0.06%)
Aug 05, 2024	157.16	165.72	156.39	160.43	34,934,444	-7.75(-4.61%)
Aug 02, 2024	167.97	169.99	166.17	168.18	18,965,378	-4.04(-2.35%)

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.