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 )

4.410 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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 3.940 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 3.810 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%)
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.