Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pulmonx Corp (NQ: LUNG ) 7.300 -0.010 (-0.14%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 7.470 7.470 7.260 7.300 85,622 -0.01(-0.14%) Oct 03, 2024 7.370 7.420 7.175 7.310 114,091 -0.13(-1.75%) Oct 02, 2024 7.430 7.560 7.300 7.440 105,607 -0.04(-0.53%) Oct 01, 2024 8.300 8.300 7.450 7.480 184,040 -0.81(-9.77%) Sep 30, 2024 8.280 8.470 8.070 8.290 223,359 +0.00(+0.00%) Sep 27, 2024 8.390 8.590 8.240 8.290 113,489 +0.03(+0.36%) Sep 26, 2024 8.410 8.450 8.150 8.260 140,406 +0.01(+0.12%) Sep 25, 2024 8.410 8.490 8.120 8.250 129,922 -0.10(-1.20%) Sep 24, 2024 8.180 8.410 8.050 8.350 234,206 +0.16(+1.95%) Sep 23, 2024 8.620 8.740 8.170 8.190 255,192 -0.39(-4.55%) Sep 20, 2024 8.570 8.670 8.430 8.580 409,073 +0.00(+0.00%) Sep 19, 2024 8.620 8.700 8.340 8.580 289,588 +0.18(+2.14%) Sep 18, 2024 8.200 8.790 8.110 8.400 418,701 +0.22(+2.69%) Sep 17, 2024 8.370 8.370 8.010 8.180 211,918 +0.03(+0.37%) Sep 16, 2024 8.370 8.565 8.130 8.150 283,337 -0.16(-1.93%) Sep 13, 2024 8.270 8.490 8.200 8.310 297,375 +0.13(+1.59%) Sep 12, 2024 7.800 8.440 7.670 8.180 367,772 +0.43(+5.55%) Sep 11, 2024 7.680 7.895 7.470 7.750 210,013 +0.00(+0.00%) Sep 10, 2024 7.090 7.870 7.005 7.750 322,861 +0.64(+9.00%) Sep 09, 2024 7.260 7.310 6.945 7.110 417,496 -0.20(-2.74%) Sep 06, 2024 6.740 7.350 6.740 7.310 330,179 +0.37(+5.33%) Sep 05, 2024 6.620 6.950 6.470 6.940 418,957 +0.34(+5.15%) Sep 04, 2024 6.420 6.700 6.310 6.600 329,773 +0.10(+1.54%) Sep 03, 2024 6.690 7.140 6.490 6.500 370,540 -0.82(-11.20%) Aug 30, 2024 7.340 7.420 7.220 7.320 111,789 +0.00(+0.00%) Aug 29, 2024 7.510 7.680 7.290 7.320 159,677 -0.14(-1.88%) Aug 28, 2024 7.510 7.650 7.350 7.460 137,918 -0.13(-1.71%) Aug 27, 2024 7.610 7.775 7.500 7.590 425,919 -0.12(-1.56%) Aug 26, 2024 7.510 7.710 7.320 7.710 273,694 +0.20(+2.66%) Aug 23, 2024 7.410 7.930 7.250 7.510 537,959 +0.64(+9.32%) Aug 22, 2024 7.210 7.300 6.530 6.870 230,368 -0.36(-4.98%) Aug 21, 2024 6.980 7.240 6.845 7.230 246,739 +0.28(+4.03%) Aug 20, 2024 6.710 6.960 6.570 6.950 324,639 +0.21(+3.12%) Aug 19, 2024 6.510 7.035 6.390 6.740 304,769 +0.17(+2.59%) Aug 16, 2024 6.020 6.680 5.990 6.570 463,290 +0.52(+8.60%) Aug 15, 2024 5.900 6.290 5.750 6.050 274,573 +0.33(+5.77%) Aug 14, 2024 5.810 5.810 5.600 5.720 250,023 -0.07(-1.21%) Aug 13, 2024 5.750 5.840 5.620 5.790 247,828 +0.09(+1.58%) Aug 12, 2024 5.610 5.770 5.460 5.700 321,322 +0.11(+1.97%) Aug 09, 2024 5.850 5.950 5.540 5.590 354,171 -0.28(-4.77%) Aug 08, 2024 5.890 6.085 5.750 5.870 202,734 +0.01(+0.17%) Aug 07, 2024 6.010 6.230 5.830 5.860 372,237 -0.07(-1.18%) Aug 06, 2024 5.980 6.050 5.855 5.930 231,181 -0.04(-0.67%) Aug 05, 2024 5.950 6.120 5.670 5.970 467,591 -0.42(-6.57%) Aug 02, 2024 6.140 6.500 6.120 6.390 341,308 -0.10(-1.54%) 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.