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

Outbrain Inc (NQ: OB )

4.590 -0.140 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 4.710 4.740 4.520 4.590 233,571 -0.14(-2.96%)
May 30, 2024 4.760 4.780 4.640 4.730 84,005 +0.00(+0.00%)
May 29, 2024 4.640 4.770 4.640 4.730 98,752 +0.04(+0.85%)
May 28, 2024 4.810 4.820 4.670 4.690 152,408 -0.12(-2.49%)
May 24, 2024 4.750 4.820 4.670 4.810 82,171 +0.07(+1.48%)
May 23, 2024 4.740 4.770 4.645 4.740 115,614 +0.02(+0.42%)
May 22, 2024 4.760 4.840 4.650 4.720 159,635 -0.05(-1.05%)
May 21, 2024 4.700 4.810 4.680 4.770 159,905 +0.04(+0.85%)
May 20, 2024 4.830 4.897 4.710 4.730 220,884 -0.11(-2.27%)
May 17, 2024 4.680 4.900 4.630 4.840 293,830 +0.15(+3.20%)
May 16, 2024 4.510 4.710 4.490 4.690 264,514 +0.19(+4.22%)
May 15, 2024 4.470 4.520 4.450 4.500 84,386 +0.00(+0.00%)
May 14, 2024 4.390 4.530 4.302 4.500 133,280 +0.03(+0.67%)
May 13, 2024 4.500 4.520 4.440 4.470 138,613 -0.03(-0.67%)
May 10, 2024 4.550 4.550 4.455 4.500 151,524 -0.05(-1.10%)
May 09, 2024 4.420 4.550 4.370 4.550 255,176 +0.12(+2.71%)
May 08, 2024 4.230 4.450 4.230 4.430 382,645 +0.17(+3.99%)
May 07, 2024 4.370 4.380 4.240 4.260 151,555 -0.11(-2.52%)
May 06, 2024 4.440 4.470 4.360 4.370 64,263 -0.04(-0.91%)
May 03, 2024 4.500 4.505 4.340 4.410 114,219 -0.03(-0.68%)
May 02, 2024 4.300 4.480 4.205 4.440 293,777 +0.21(+4.96%)
May 01, 2024 4.100 4.300 4.090 4.230 240,873 +0.18(+4.44%)
Apr 30, 2024 4.140 4.140 4.040 4.050 85,058 -0.11(-2.64%)
Apr 29, 2024 4.170 4.240 4.160 4.160 33,397 -0.02(-0.48%)
Apr 26, 2024 4.000 4.200 4.000 4.180 165,250 +0.11(+2.70%)
Apr 25, 2024 4.030 4.120 4.030 4.070 61,700 -0.04(-0.97%)
Apr 24, 2024 4.150 4.160 4.095 4.110 61,175 -0.03(-0.72%)
Apr 23, 2024 4.070 4.160 4.070 4.140 53,942 +0.07(+1.72%)
Apr 22, 2024 4.100 4.100 4.050 4.070 52,677 -0.02(-0.49%)
Apr 19, 2024 4.050 4.110 4.050 4.090 63,097 +0.03(+0.74%)
Apr 18, 2024 4.070 4.130 4.050 4.060 100,403 -0.01(-0.25%)
Apr 17, 2024 4.050 4.070 3.990 4.070 183,755 +0.02(+0.49%)
Apr 16, 2024 4.050 4.110 4.030 4.050 48,170 +0.01(+0.25%)
Apr 15, 2024 4.040 4.100 4.030 4.040 145,694 -0.05(-1.22%)
Apr 12, 2024 4.060 4.300 4.045 4.090 65,354 +0.00(+0.00%)
Apr 11, 2024 4.020 4.100 4.000 4.090 155,906 +0.07(+1.74%)
Apr 10, 2024 3.930 4.100 3.910 4.020 161,765 -0.07(-1.71%)
Apr 09, 2024 4.110 4.135 4.080 4.090 53,032 +0.01(+0.25%)
Apr 08, 2024 4.170 4.180 4.075 4.080 136,568 -0.08(-1.92%)
Apr 05, 2024 4.150 4.200 4.130 4.160 43,585 +0.03(+0.73%)
Apr 04, 2024 4.100 4.175 4.080 4.130 208,749 +0.04(+0.85%)
Apr 03, 2024 3.960 4.200 3.960 4.095 283,236 +0.09(+2.37%)
Apr 02, 2024 4.000 4.060 3.980 4.000 77,693 -0.05(-1.23%)
Apr 01, 2024 3.950 4.070 3.900 4.050 87,423 +0.10(+2.53%)
Mar 28, 2024 3.920 4.027 3.920 3.950 47,377 +0.02(+0.51%)
Mar 27, 2024 3.740 3.960 3.730 3.930 76,885 +0.22(+5.93%)
Mar 26, 2024 3.750 3.780 3.580 3.710 67,561 -0.02(-0.54%)
Mar 25, 2024 3.700 3.750 3.686 3.730 99,443 +0.04(+1.08%)
Mar 22, 2024 3.880 3.900 3.680 3.690 45,199 -0.18(-4.65%)
Mar 21, 2024 3.800 3.900 3.780 3.870 105,316 +0.07(+1.84%)
Mar 20, 2024 3.710 3.870 3.620 3.800 104,233 +0.07(+1.88%)
Mar 19, 2024 3.720 3.760 3.610 3.730 69,102 +0.01(+0.27%)
Mar 18, 2024 3.650 3.750 3.645 3.720 71,184 +0.03(+0.81%)
Mar 15, 2024 3.770 3.828 3.660 3.690 388,443 -0.13(-3.40%)
Mar 14, 2024 3.880 3.900 3.770 3.820 170,801 -0.07(-1.80%)
Mar 13, 2024 3.970 4.040 3.740 3.890 932,175 -0.09(-2.26%)
Mar 12, 2024 4.110 4.260 3.920 3.980 201,155 -0.15(-3.63%)
Mar 11, 2024 3.840 4.150 3.825 4.130 145,693 +0.27(+6.99%)
Mar 08, 2024 3.810 4.000 3.810 3.860 85,453 +0.03(+0.78%)
Mar 07, 2024 3.830 3.920 3.730 3.830 299,610 -0.02(-0.52%)
Mar 06, 2024 3.650 3.870 3.600 3.850 132,570 +0.23(+6.35%)
Mar 05, 2024 3.700 3.780 3.580 3.620 204,698 -0.13(-3.47%)
Mar 04, 2024 3.510 3.790 3.420 3.750 1,378,119 +0.28(+8.07%)
Mar 01, 2024 3.700 3.700 3.450 3.470 136,740 -0.21(-5.71%)
Feb 29, 2024 3.790 3.940 3.620 3.680 394,091 -0.23(-5.88%)
Feb 28, 2024 4.040 4.090 3.886 3.910 83,303 -0.17(-4.17%)
Feb 27, 2024 4.160 4.180 4.050 4.080 77,133 -0.02(-0.49%)
Feb 26, 2024 4.060 4.165 4.010 4.100 46,655 -0.03(-0.73%)
Feb 23, 2024 4.120 4.180 4.070 4.130 38,163 +0.01(+0.24%)
Feb 22, 2024 4.170 4.180 4.020 4.120 57,291 -0.06(-1.44%)
Feb 21, 2024 4.210 4.270 4.122 4.180 65,772 -0.04(-0.95%)
Feb 20, 2024 4.320 4.420 4.180 4.220 75,959 -0.15(-3.43%)
Feb 16, 2024 4.430 4.500 4.370 4.370 79,067 -0.07(-1.58%)
Feb 15, 2024 4.370 4.470 4.020 4.440 98,162 +0.12(+2.78%)
Feb 14, 2024 4.220 4.390 4.215 4.320 106,793 +0.18(+4.35%)
Feb 13, 2024 4.430 4.450 4.120 4.140 117,889 -0.42(-9.21%)
Feb 12, 2024 4.470 4.645 4.430 4.560 130,092 +0.08(+1.79%)
Feb 09, 2024 4.250 4.530 4.185 4.480 87,679 +0.26(+6.16%)
Feb 08, 2024 4.190 4.390 4.071 4.220 100,167 +0.00(+0.00%)
Feb 07, 2024 4.130 4.300 4.060 4.220 71,143 +0.09(+2.18%)
Feb 06, 2024 3.970 4.140 3.920 4.130 75,224 +0.17(+4.29%)
Feb 05, 2024 4.030 4.050 3.900 3.960 95,330 -0.11(-2.70%)
Feb 02, 2024 3.880 4.160 3.880 4.070 69,272 +0.17(+4.36%)
Feb 01, 2024 3.970 4.120 3.880 3.900 98,410 -0.03(-0.76%)
Jan 31, 2024 4.050 4.140 3.900 3.930 102,651 -0.11(-2.72%)
Jan 30, 2024 4.000 4.180 3.990 4.040 139,831 -0.04(-0.98%)
Jan 29, 2024 4.000 4.147 4.000 4.080 123,338 +0.08(+2.00%)
Jan 26, 2024 3.970 4.030 3.924 4.000 67,140 +0.06(+1.52%)
Jan 25, 2024 3.890 4.058 3.825 3.940 98,691 +0.11(+2.87%)
Jan 24, 2024 4.080 4.110 3.640 3.830 244,928 -0.25(-6.13%)
Jan 23, 2024 4.000 4.120 3.990 4.080 195,149 +0.09(+2.26%)
Jan 22, 2024 4.010 4.039 3.840 3.990 235,311 +0.00(+0.00%)
Jan 19, 2024 3.990 4.050 3.950 3.990 155,410 +0.02(+0.50%)
Jan 18, 2024 3.920 4.020 3.850 3.970 90,027 +0.08(+2.06%)
Jan 17, 2024 3.890 3.930 3.760 3.890 61,718 -0.05(-1.27%)
Jan 16, 2024 4.030 4.050 3.920 3.940 58,827 -0.13(-3.19%)
Jan 12, 2024 4.180 4.180 3.800 4.070 154,359 -0.06(-1.45%)
Jan 11, 2024 4.040 4.165 4.000 4.130 93,435 +0.09(+2.23%)
Jan 10, 2024 4.100 4.170 4.010 4.040 74,301 -0.06(-1.46%)
Jan 09, 2024 4.110 4.210 4.070 4.100 66,609 -0.04(-0.97%)
Jan 08, 2024 4.270 4.270 4.110 4.140 126,382 -0.11(-2.59%)
Jan 05, 2024 4.090 4.310 4.070 4.250 299,214 +0.14(+3.41%)
Jan 04, 2024 4.180 4.240 4.100 4.110 114,022 -0.04(-0.96%)
Jan 03, 2024 4.140 4.250 4.010 4.150 84,636 +0.03(+0.73%)
Jan 02, 2024 4.340 4.340 4.100 4.120 105,512 -0.26(-5.94%)
Dec 29, 2023 4.410 4.430 4.310 4.380 57,986 -0.04(-0.90%)
Dec 28, 2023 4.380 4.475 4.291 4.420 85,596 +0.02(+0.45%)
Dec 27, 2023 4.410 4.530 4.360 4.400 100,924 -0.16(-3.51%)
Dec 26, 2023 4.530 4.600 4.450 4.560 87,769 +0.05(+1.11%)
Dec 22, 2023 4.400 4.570 4.360 4.510 81,396 +0.14(+3.20%)
Dec 21, 2023 4.200 4.450 4.120 4.370 112,688 +0.07(+1.63%)
Dec 20, 2023 4.340 4.430 4.230 4.300 146,297 +0.02(+0.47%)
Dec 19, 2023 4.110 4.300 4.080 4.280 123,515 +0.17(+4.14%)
Dec 18, 2023 4.220 4.340 4.090 4.110 155,035 -0.23(-5.30%)
Dec 15, 2023 4.360 4.360 4.200 4.340 253,712 +0.03(+0.70%)
Dec 14, 2023 4.350 4.390 4.250 4.310 154,037 +0.02(+0.47%)
Dec 13, 2023 4.120 4.290 4.025 4.290 118,093 +0.17(+4.13%)
Dec 12, 2023 4.030 4.200 4.000 4.120 83,535 +0.06(+1.48%)
Dec 11, 2023 4.070 4.160 4.040 4.060 110,827 -0.01(-0.25%)
Dec 08, 2023 4.070 4.080 3.810 4.070 91,897 +0.21(+5.44%)
Dec 07, 2023 3.810 3.880 3.700 3.860 132,070 -0.03(-0.77%)
Dec 06, 2023 4.050 4.055 3.890 3.890 104,849 -0.10(-2.51%)
Dec 05, 2023 3.900 4.040 3.880 3.990 118,147 +0.04(+1.01%)
Dec 04, 2023 3.960 4.140 3.940 3.950 148,076 -0.01(-0.25%)
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.