Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Owlet Inc (NY: OWLT )

4.470 UNCHANGED

Streaming Delayed Price Updated: 9:36 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.650	4.720	4.460	4.470	25,373	-0.12(-2.61%)
Jul 18, 2024	4.360	4.650	4.360	4.590	12,531	+0.11(+2.46%)
Jul 17, 2024	4.430	4.680	4.290	4.480	19,213	+0.03(+0.67%)
Jul 16, 2024	4.250	4.770	4.250	4.450	61,284	+0.14(+3.25%)
Jul 15, 2024	4.150	4.440	4.060	4.310	69,182	+0.19(+4.61%)
Jul 12, 2024	4.090	4.157	4.020	4.120	11,547	+0.08(+1.98%)
Jul 11, 2024	3.960	4.150	3.910	4.040	6,690	+0.01(+0.25%)
Jul 10, 2024	4.010	4.090	4.000	4.030	12,049	+0.01(+0.25%)
Jul 09, 2024	3.990	4.180	3.984	4.020	4,732	+0.02(+0.46%)
Jul 08, 2024	3.940	4.109	3.930	4.001	8,865	+0.06(+1.56%)
Jul 05, 2024	4.080	4.080	3.900	3.940	6,278	-0.08(-1.99%)
Jul 03, 2024	3.980	4.100	3.900	4.020	4,960	+0.02(+0.50%)
Jul 02, 2024	4.110	4.240	3.950	4.000	73,852	-0.24(-5.66%)
Jul 01, 2024	4.060	4.290	4.060	4.240	8,246	+0.12(+2.91%)
Jun 28, 2024	3.900	4.120	3.900	4.120	17,436	+0.25(+6.46%)
Jun 27, 2024	4.100	4.180	3.860	3.870	22,933	+0.14(+3.75%)
Jun 26, 2024	4.110	4.120	3.730	3.730	14,667	-0.37(-9.02%)
Jun 25, 2024	4.230	4.290	4.100	4.100	15,425	+0.00(+0.00%)
Jun 24, 2024	4.240	4.340	4.070	4.100	24,710	-0.14(-3.30%)
Jun 21, 2024	4.360	4.635	4.220	4.240	24,785	-0.12(-2.75%)
Jun 20, 2024	4.600	4.630	4.340	4.360	16,008	-0.26(-5.63%)
Jun 18, 2024	4.600	4.800	4.520	4.620	25,639	+0.02(+0.43%)
Jun 17, 2024	4.330	4.750	4.330	4.600	48,665	+0.33(+7.73%)
Jun 14, 2024	4.220	4.313	4.210	4.270	11,831	+0.06(+1.43%)
Jun 13, 2024	4.530	4.530	4.200	4.210	43,806	-0.23(-5.18%)
Jun 12, 2024	4.540	4.700	4.400	4.440	32,015	+0.01(+0.23%)
Jun 11, 2024	4.320	4.500	4.210	4.430	32,424	+0.24(+5.73%)
Jun 10, 2024	4.630	4.803	4.120	4.190	18,295	-0.38(-8.32%)
Jun 07, 2024	4.590	4.980	4.470	4.570	44,470	+0.05(+1.11%)
Jun 06, 2024	4.710	4.960	4.500	4.520	16,061	-0.28(-5.83%)
Jun 05, 2024	4.270	5.450	4.220	4.800	127,883	+0.68(+16.50%)
Jun 04, 2024	3.720	4.508	3.720	4.120	98,237	+0.52(+14.44%)
Jun 03, 2024	3.730	3.730	3.560	3.600	11,085	-0.09(-2.44%)
May 31, 2024	3.720	3.750	3.650	3.690	6,051	-0.02(-0.54%)
May 30, 2024	3.660	3.830	3.600	3.710	6,756	+0.11(+3.06%)
May 29, 2024	3.609	3.704	3.565	3.600	12,588	-0.08(-2.17%)
May 28, 2024	3.600	3.864	3.600	3.680	5,918	+0.03(+0.82%)
May 24, 2024	3.710	3.951	3.600	3.650	18,424	-0.05(-1.35%)
May 23, 2024	3.800	3.811	3.627	3.700	17,716	-0.10(-2.63%)
May 22, 2024	3.800	4.010	3.800	3.800	5,199	-0.01(-0.26%)
May 21, 2024	3.980	4.090	3.800	3.810	11,264	-0.09(-2.31%)
May 20, 2024	3.900	4.000	3.790	3.900	12,748	-0.05(-1.27%)
May 17, 2024	4.040	4.160	3.900	3.950	14,804	-0.04(-1.00%)
May 16, 2024	4.010	4.130	3.870	3.990	15,568	+0.16(+4.18%)
May 15, 2024	3.950	4.176	3.770	3.830	22,523	-0.12(-3.04%)
May 14, 2024	4.000	4.106	3.930	3.950	24,651	-0.05(-1.25%)
May 13, 2024	4.110	4.290	3.970	4.000	16,351	-0.17(-4.08%)
May 10, 2024	4.280	4.500	4.170	4.170	20,754	-0.13(-3.02%)
May 09, 2024	4.220	4.400	4.220	4.300	11,089	+0.00(+0.00%)
May 08, 2024	4.180	4.482	4.110	4.300	10,034	+0.20(+4.88%)
May 07, 2024	4.060	4.360	4.060	4.100	9,845	-0.35(-7.87%)
May 06, 2024	4.200	4.500	4.120	4.450	15,639	+0.25(+5.95%)
May 03, 2024	4.190	4.227	4.128	4.200	6,553	-0.05(-1.18%)
May 02, 2024	4.480	4.480	4.135	4.250	6,047	-0.13(-2.97%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Owlet Inc (NY: OWLT )

Historical Prices