Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super League Enterprise, Inc. - Common Stock (NQ: SLE )

1.320 -0.070 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.390 1.450 1.320 1.320 98,699 -0.07(-5.04%)
May 16, 2024 1.560 1.560 1.380 1.390 56,305 -0.28(-16.77%)
May 15, 2024 1.710 1.710 1.478 1.670 136,503 +0.01(+0.60%)
May 14, 2024 1.340 1.740 1.330 1.660 183,317 +0.31(+22.96%)
May 13, 2024 1.350 1.540 1.280 1.350 93,595 -0.00(-0.37%)
May 10, 2024 1.400 1.400 1.320 1.355 12,299 -0.03(-2.52%)
May 09, 2024 1.320 1.410 1.295 1.390 40,304 +0.13(+10.32%)
May 08, 2024 1.310 1.390 1.230 1.260 26,460 -0.08(-5.97%)
May 07, 2024 1.370 1.380 1.300 1.340 39,178 -0.05(-3.60%)
May 06, 2024 1.480 1.500 1.373 1.390 35,920 -0.04(-2.80%)
May 03, 2024 1.580 1.580 1.418 1.430 36,063 -0.05(-3.38%)
May 02, 2024 1.440 1.480 1.410 1.480 12,635 +0.06(+4.23%)
May 01, 2024 1.380 1.500 1.353 1.420 17,620 +0.04(+2.90%)
Apr 30, 2024 1.460 1.460 1.351 1.380 36,151 -0.07(-4.83%)
Apr 29, 2024 1.480 1.547 1.400 1.450 20,470 -0.04(-2.68%)
Apr 26, 2024 1.500 1.550 1.455 1.490 11,809 +0.01(+1.02%)
Apr 25, 2024 1.490 1.550 1.431 1.475 40,909 -0.00(-0.34%)
Apr 24, 2024 1.450 1.500 1.440 1.480 12,565 +0.04(+2.78%)
Apr 23, 2024 1.420 1.497 1.390 1.440 7,067 +0.03(+2.13%)
Apr 22, 2024 1.360 1.470 1.360 1.410 14,497 +0.02(+1.44%)
Apr 19, 2024 1.420 1.460 1.350 1.390 16,175 -0.07(-4.79%)
Apr 18, 2024 1.440 1.470 1.280 1.460 75,219 +0.10(+7.35%)
Apr 17, 2024 1.480 1.560 1.321 1.360 31,265 -0.05(-3.55%)
Apr 16, 2024 1.470 1.509 1.400 1.410 24,038 -0.05(-3.42%)
Apr 15, 2024 1.510 1.510 1.400 1.460 50,607 -0.09(-5.81%)
Apr 12, 2024 1.720 1.755 1.500 1.550 101,662 -0.15(-8.82%)
Apr 11, 2024 1.720 1.928 1.680 1.700 30,730 -0.05(-2.86%)
Apr 10, 2024 1.900 2.070 1.665 1.750 57,358 -0.07(-3.85%)
Apr 09, 2024 1.840 1.960 1.770 1.820 90,594 +0.07(+4.00%)
Apr 08, 2024 2.070 2.080 1.750 1.750 72,738 -0.35(-16.67%)
Apr 05, 2024 2.090 2.170 1.970 2.100 32,302 +0.02(+0.96%)
Apr 04, 2024 2.080 2.225 2.010 2.080 25,465 +0.04(+1.96%)
Apr 03, 2024 1.910 2.095 1.910 2.040 46,024 +0.09(+4.62%)
Apr 02, 2024 2.170 2.200 1.880 1.950 68,742 -0.29(-12.95%)
Apr 01, 2024 2.180 2.380 2.180 2.240 70,811 +0.09(+4.19%)
Mar 28, 2024 2.490 2.490 2.120 2.150 61,458 -0.35(-14.00%)
Mar 27, 2024 2.290 2.530 2.200 2.500 81,093 +0.21(+9.17%)
Mar 26, 2024 2.320 2.450 2.195 2.290 58,439 -0.06(-2.35%)
Mar 25, 2024 2.310 2.620 2.310 2.345 61,429 +0.04(+1.52%)
Mar 22, 2024 2.100 2.370 2.100 2.310 38,764 +0.14(+6.45%)
Mar 21, 2024 1.940 2.240 1.940 2.170 86,247 +0.24(+12.44%)
Mar 20, 2024 1.800 1.940 1.800 1.930 32,497 +0.08(+4.32%)
Mar 19, 2024 1.720 1.930 1.720 1.850 25,595 +0.07(+3.93%)
Mar 18, 2024 1.750 1.860 1.712 1.780 17,702 +0.08(+4.71%)
Mar 15, 2024 1.730 1.940 1.700 1.700 123,976 -0.07(-3.95%)
Mar 14, 2024 1.900 1.900 1.770 1.770 32,106 -0.09(-4.84%)
Mar 13, 2024 1.900 1.910 1.830 1.860 12,260 +0.03(+1.64%)
Mar 12, 2024 2.000 2.060 1.810 1.830 51,168 -0.13(-6.63%)
Mar 11, 2024 1.890 2.000 1.830 1.960 21,009 +0.07(+3.70%)
Mar 08, 2024 2.010 2.043 1.770 1.890 73,600 -0.11(-5.50%)
Mar 07, 2024 2.140 2.140 1.900 2.000 72,634 -0.17(-7.83%)
Mar 06, 2024 2.460 2.460 2.080 2.170 79,096 -0.23(-9.58%)
Mar 05, 2024 2.500 2.510 2.400 2.400 31,190 -0.06(-2.44%)
Mar 04, 2024 2.710 2.710 2.400 2.460 61,440 +0.00(+0.00%)
Mar 01, 2024 2.280 2.520 2.280 2.460 63,011 +0.05(+2.07%)
Feb 29, 2024 2.400 2.440 2.260 2.410 34,003 +0.07(+2.99%)
Feb 28, 2024 2.360 2.420 2.310 2.340 23,947 -0.10(-4.10%)
Feb 27, 2024 2.470 2.470 2.205 2.440 66,376 +0.07(+2.95%)
Feb 26, 2024 2.600 2.600 2.350 2.370 72,447 +0.05(+2.16%)
Feb 23, 2024 2.440 2.500 2.060 2.320 49,709 -0.15(-6.07%)
Feb 22, 2024 2.300 2.480 2.223 2.470 42,098 +0.23(+10.27%)
Feb 21, 2024 2.470 2.490 2.150 2.240 147,890 -0.23(-9.31%)
Feb 20, 2024 2.470 2.569 2.340 2.470 84,964 -0.05(-1.98%)
Feb 16, 2024 2.630 2.840 2.460 2.520 282,173 -0.06(-2.33%)
Feb 15, 2024 2.420 2.600 2.250 2.580 163,813 +0.23(+9.79%)
Feb 14, 2024 2.240 2.360 2.190 2.350 83,923 +0.13(+5.86%)
Feb 13, 2024 2.330 2.350 2.200 2.220 115,904 -0.12(-5.13%)
Feb 12, 2024 2.200 2.370 2.200 2.340 113,260 +0.09(+4.00%)
Feb 09, 2024 2.300 2.320 2.200 2.250 82,284 -0.02(-0.88%)
Feb 08, 2024 2.240 2.315 2.190 2.270 88,322 +0.03(+1.34%)
Feb 07, 2024 2.240 2.430 2.110 2.240 128,493 +0.04(+1.82%)
Feb 06, 2024 2.100 2.260 2.100 2.200 104,534 +0.10(+4.76%)
Feb 05, 2024 2.050 2.149 1.970 2.100 61,617 +0.05(+2.44%)
Feb 02, 2024 2.150 2.180 1.976 2.050 39,031 -0.02(-0.97%)
Feb 01, 2024 1.950 2.150 1.940 2.070 80,840 +0.04(+1.97%)
Jan 31, 2024 2.250 2.258 1.960 2.030 70,042 -0.20(-8.96%)
Jan 30, 2024 2.100 2.240 2.098 2.230 90,876 +0.10(+4.69%)
Jan 29, 2024 2.140 2.300 2.080 2.130 251,100 +0.11(+5.45%)
Jan 26, 2024 1.890 2.150 1.880 2.020 230,468 +0.15(+8.02%)
Jan 25, 2024 1.700 1.940 1.690 1.870 166,874 +0.17(+10.00%)
Jan 24, 2024 1.700 1.800 1.650 1.700 102,354 +0.00(+0.00%)
Jan 23, 2024 1.730 1.730 1.650 1.700 71,736 -0.03(-1.73%)
Jan 22, 2024 1.650 1.789 1.650 1.730 33,117 +0.08(+4.85%)
Jan 19, 2024 1.670 1.730 1.650 1.650 24,294 -0.08(-4.62%)
Jan 18, 2024 1.740 1.742 1.662 1.730 30,030 -0.02(-1.14%)
Jan 17, 2024 1.850 1.850 1.700 1.750 57,859 -0.01(-0.57%)
Jan 16, 2024 1.750 1.820 1.680 1.760 100,118 +0.08(+4.76%)
Jan 12, 2024 1.660 1.680 1.580 1.680 31,349 +0.03(+1.82%)
Jan 11, 2024 1.600 1.650 1.570 1.650 21,501 +0.04(+2.48%)
Jan 10, 2024 1.670 1.700 1.550 1.610 40,722 -0.10(-5.85%)
Jan 09, 2024 1.620 1.739 1.550 1.710 41,493 +0.09(+5.56%)
Jan 08, 2024 1.610 1.620 1.530 1.620 30,512 +0.02(+1.25%)
Jan 05, 2024 1.610 1.620 1.540 1.600 23,175 +0.01(+0.63%)
Jan 04, 2024 1.618 1.655 1.520 1.590 62,299 +0.07(+4.61%)
Jan 03, 2024 1.650 1.650 1.510 1.520 21,582 -0.12(-7.32%)
Jan 02, 2024 1.520 1.640 1.500 1.640 36,234 +0.12(+7.89%)
Dec 29, 2023 1.610 1.680 1.500 1.520 37,591 -0.08(-5.00%)
Dec 28, 2023 1.490 1.700 1.490 1.600 61,213 +0.01(+0.63%)
Dec 27, 2023 1.740 1.840 1.350 1.590 150,883 -0.17(-9.66%)
Dec 26, 2023 1.800 1.940 1.700 1.760 121,916 -0.04(-2.22%)
Dec 22, 2023 1.740 1.800 1.710 1.800 34,253 +0.09(+5.26%)
Dec 21, 2023 1.730 1.800 1.685 1.710 23,960 -0.06(-3.39%)
Dec 20, 2023 1.710 1.910 1.700 1.770 44,629 +0.07(+4.12%)
Dec 19, 2023 1.700 1.799 1.680 1.700 41,712 -0.06(-3.41%)
Dec 18, 2023 1.920 1.930 1.701 1.760 77,122 -0.11(-5.88%)
Dec 15, 2023 1.850 1.970 1.770 1.870 150,608 +0.02(+1.08%)
Dec 14, 2023 1.750 1.890 1.710 1.850 67,834 +0.10(+5.71%)
Dec 13, 2023 1.760 1.760 1.690 1.750 43,839 -0.01(-0.57%)
Dec 12, 2023 1.680 1.770 1.650 1.760 107,298 +0.07(+4.14%)
Dec 11, 2023 1.650 1.760 1.623 1.690 56,488 +0.01(+0.60%)
Dec 08, 2023 1.680 1.680 1.560 1.680 24,521 +0.09(+5.66%)
Dec 07, 2023 1.680 1.680 1.480 1.590 32,631 +0.01(+0.63%)
Dec 06, 2023 1.610 1.655 1.560 1.580 16,736 -0.05(-3.07%)
Dec 05, 2023 1.660 1.680 1.610 1.630 49,001 +0.00(+0.00%)
Dec 04, 2023 1.700 1.730 1.600 1.630 40,760 -0.09(-5.23%)
Dec 01, 2023 1.690 1.750 1.630 1.720 48,535 -0.02(-1.15%)
Nov 30, 2023 1.850 1.880 1.630 1.740 70,967 -0.01(-0.57%)
Nov 29, 2023 1.600 1.770 1.510 1.750 51,013 +0.14(+8.70%)
Nov 28, 2023 1.600 1.620 1.500 1.610 55,816 -0.03(-1.83%)
Nov 27, 2023 1.690 1.700 1.550 1.640 55,959 -0.04(-2.38%)
Nov 24, 2023 1.750 1.758 1.620 1.680 24,979 +0.00(+0.00%)
Nov 22, 2023 1.910 1.910 1.680 1.680 75,414 -0.17(-9.19%)
Nov 21, 2023 1.820 1.900 1.691 1.850 188,462 +0.05(+2.78%)
Nov 20, 2023 1.810 1.810 1.700 1.800 116,990 +0.10(+5.88%)
Nov 17, 2023 1.540 1.790 1.540 1.700 123,824 +0.16(+10.39%)
Nov 16, 2023 1.470 1.600 1.300 1.540 63,831 +0.14(+10.00%)
Nov 15, 2023 1.350 1.550 1.350 1.400 147,790 +0.08(+6.06%)
Nov 14, 2023 1.300 1.350 1.290 1.320 111,918 +0.01(+0.76%)
Nov 13, 2023 1.240 1.350 1.170 1.310 46,257 +0.15(+12.92%)
Nov 10, 2023 1.300 1.340 1.150 1.160 41,813 -0.12(-9.37%)
Nov 09, 2023 1.280 1.294 1.241 1.280 15,138 -0.01(-0.78%)
Nov 08, 2023 1.200 1.290 1.160 1.290 18,799 +0.08(+6.61%)
Nov 07, 2023 1.250 1.250 1.200 1.210 15,411 +0.00(+0.00%)
Nov 06, 2023 1.280 1.280 1.210 1.210 16,174 -0.03(-2.42%)
Nov 03, 2023 1.280 1.280 1.210 1.240 24,379 +0.01(+0.81%)
Nov 02, 2023 1.230 1.250 1.200 1.230 16,558 +0.04(+3.36%)
Nov 01, 2023 1.200 1.218 1.150 1.190 23,682 +0.04(+3.48%)
Oct 31, 2023 1.100 1.200 1.060 1.150 60,280 +0.07(+6.48%)
Oct 30, 2023 1.020 1.140 0.9835 1.080 56,651 +0.02(+1.89%)
Oct 27, 2023 1.120 1.120 1.020 1.060 40,589 -0.02(-1.85%)
Oct 26, 2023 1.040 1.110 1.040 1.080 56,978 -0.03(-2.70%)
Oct 25, 2023 1.230 1.230 1.040 1.110 83,908 -0.15(-11.90%)
Oct 24, 2023 1.290 1.355 1.230 1.260 59,724 -0.06(-4.55%)
Oct 23, 2023 1.320 1.391 1.260 1.320 122,242 -0.03(-2.22%)
Oct 20, 2023 1.440 1.440 1.340 1.350 45,204 -0.09(-6.25%)
Oct 19, 2023 1.420 1.530 1.420 1.440 36,687 -0.10(-6.49%)
Oct 18, 2023 1.480 1.560 1.414 1.540 35,123 +0.06(+4.05%)
Oct 17, 2023 1.520 1.610 1.370 1.480 103,653 -0.08(-5.13%)
Oct 16, 2023 1.440 1.580 1.330 1.560 160,747 +0.23(+17.29%)
Oct 13, 2023 1.350 1.387 1.260 1.330 134,860 -0.02(-1.48%)
Oct 12, 2023 1.560 1.560 1.341 1.350 169,042 -0.23(-14.56%)
Oct 11, 2023 1.580 1.650 1.530 1.580 67,309 -0.03(-1.86%)
Oct 10, 2023 1.530 1.660 1.510 1.610 29,188 +0.01(+0.63%)
Oct 09, 2023 1.670 1.676 1.570 1.600 71,912 -0.14(-8.05%)
Oct 06, 2023 1.740 1.742 1.680 1.740 31,554 +0.00(+0.00%)
Oct 05, 2023 1.720 1.800 1.660 1.740 52,522 +0.00(+0.00%)
Oct 04, 2023 1.720 1.760 1.690 1.740 46,109 -0.03(-1.69%)
Oct 03, 2023 1.700 1.770 1.660 1.770 132,459 +0.10(+5.99%)
Oct 02, 2023 1.770 1.770 1.600 1.670 116,313 -0.07(-4.02%)
Sep 29, 2023 1.790 1.825 1.740 1.740 70,137 -0.06(-3.33%)
Sep 28, 2023 1.840 1.850 1.770 1.800 94,724 -0.02(-1.10%)
Sep 27, 2023 1.850 1.880 1.750 1.820 116,595 +0.01(+0.55%)
Sep 26, 2023 1.780 1.960 1.740 1.810 269,339 -0.06(-3.21%)
Sep 25, 2023 1.770 1.920 1.870 1.870 177,480 +0.08(+4.47%)
Sep 22, 2023 1.820 1.860 1.700 1.790 303,946 -0.04(-2.19%)
Sep 21, 2023 1.620 1.845 1.550 1.830 797,440 +0.16(+9.58%)
Sep 20, 2023 1.520 1.746 1.480 1.670 450,175 +0.15(+9.87%)
Sep 19, 2023 1.590 1.610 1.470 1.520 420,170 -0.13(-7.88%)
Sep 18, 2023 1.690 1.690 1.550 1.650 525,049 -0.06(-3.51%)
Sep 15, 2023 1.720 1.800 1.570 1.710 772,523 -0.15(-8.06%)
Sep 14, 2023 2.010 2.440 1.660 1.860 2,126,858 -0.33(-15.07%)
Sep 13, 2023 2.450 2.671 2.000 2.190 13,926,403 +0.24(+12.31%)
Sep 12, 2023 2.460 2.730 1.860 1.950 3,978,238 -1.30(-40.00%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.