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

Bandwidth Inc (NQ: BAND )

18.04 +0.26 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 124.01 128.20 122.61 126.74 679,525 +4.45(+3.64%)
Mar 30, 2021 116.48 122.86 115.02 122.29 571,668 +5.79(+4.97%)
Mar 29, 2021 115.05 116.79 112.50 116.50 645,601 +1.55(+1.35%)
Mar 26, 2021 118.06 119.03 111.04 114.95 470,300 -3.98(-3.35%)
Mar 25, 2021 115.18 119.11 113.65 118.93 504,722 +2.88(+2.48%)
Mar 24, 2021 125.33 125.64 115.01 116.05 733,457 -10.36(-8.20%)
Mar 23, 2021 125.94 128.63 125.01 126.41 466,882 +1.00(+0.80%)
Mar 22, 2021 124.86 127.95 122.19 125.41 346,812 +2.21(+1.79%)
Mar 19, 2021 121.70 124.57 120.82 123.20 702,300 +2.70(+2.24%)
Mar 18, 2021 128.91 128.91 120.01 120.50 553,157 -10.41(-7.95%)
Mar 17, 2021 129.31 132.10 125.53 130.91 441,846 -0.93(-0.71%)
Mar 16, 2021 131.50 134.96 130.82 131.84 534,482 +1.65(+1.27%)
Mar 15, 2021 126.64 130.49 125.89 130.19 549,970 +2.47(+1.93%)
Mar 12, 2021 127.63 129.20 124.15 127.72 912,300 -2.66(-2.04%)
Mar 11, 2021 132.63 135.50 127.22 130.38 811,178 -1.43(-1.08%)
Mar 10, 2021 132.97 136.95 131.02 131.81 640,058 +3.18(+2.47%)
Mar 09, 2021 125.46 132.37 122.84 128.63 932,187 +6.73(+5.52%)
Mar 08, 2021 127.28 127.49 120.50 121.90 618,617 -3.20(-2.56%)
Mar 05, 2021 129.31 130.71 122.99 125.10 1,243,400 -4.08(-3.16%)
Mar 04, 2021 131.58 135.29 122.90 129.18 1,355,110 -2.14(-1.63%)
Mar 03, 2021 146.84 147.45 129.35 131.32 1,153,683 -16.81(-11.35%)
Mar 02, 2021 154.52 154.91 146.38 148.13 583,038 -6.00(-3.89%)
Mar 01, 2021 160.34 161.53 152.77 154.13 720,378 -4.23(-2.67%)
Feb 26, 2021 165.41 174.59 156.74 158.36 1,005,800 -2.81(-1.74%)
Feb 25, 2021 170.02 174.91 159.01 161.17 586,052 -9.27(-5.44%)
Feb 24, 2021 169.06 171.27 164.78 170.44 251,554 -0.69(-0.40%)
Feb 23, 2021 165.16 174.90 156.00 171.13 511,957 -2.15(-1.24%)
Feb 22, 2021 186.56 186.56 170.92 173.28 583,743 -15.55(-8.23%)
Feb 19, 2021 187.77 194.71 186.04 188.83 293,200 +2.12(+1.14%)
Feb 18, 2021 178.29 188.55 175.12 186.71 509,238 +7.66(+4.28%)
Feb 17, 2021 188.71 189.53 177.97 179.05 660,555 -8.83(-4.70%)
Feb 16, 2021 184.14 196.70 184.10 187.88 651,905 +3.78(+2.05%)
Feb 12, 2021 181.81 186.36 178.88 184.10 223,500 +2.00(+1.10%)
Feb 11, 2021 179.37 183.80 177.23 182.10 417,782 +2.27(+1.26%)
Feb 10, 2021 178.68 185.90 171.92 179.83 602,728 -3.32(-1.81%)
Feb 09, 2021 185.89 189.47 181.45 183.15 435,659 -1.85(-1.00%)
Feb 08, 2021 186.04 186.78 183.07 185.00 486,891 +0.00(+0.00%)
Feb 05, 2021 187.80 189.47 184.03 185.00 377,700 -1.80(-0.96%)
Feb 04, 2021 183.00 188.40 182.11 186.80 314,049 +3.88(+2.12%)
Feb 03, 2021 184.30 187.60 181.18 182.92 255,804 -0.87(-0.47%)
Feb 02, 2021 179.91 188.39 177.31 183.79 694,089 +4.92(+2.75%)
Feb 01, 2021 178.94 180.84 175.01 178.87 373,750 +0.73(+0.41%)
Jan 29, 2021 178.93 181.37 170.00 178.14 523,600 -2.35(-1.30%)
Jan 28, 2021 179.55 183.40 171.70 180.49 727,370 -0.75(-0.41%)
Jan 27, 2021 170.00 188.87 168.66 181.24 1,406,689 +9.25(+5.38%)
Jan 26, 2021 166.27 172.70 165.06 171.99 429,102 +4.99(+2.99%)
Jan 25, 2021 171.93 175.43 165.01 167.00 372,884 -2.23(-1.32%)
Jan 22, 2021 168.00 175.55 166.85 169.23 387,500 +1.39(+0.83%)
Jan 21, 2021 167.86 168.76 164.47 167.84 262,984 +1.45(+0.87%)
Jan 20, 2021 165.06 169.00 164.50 166.39 296,980 +1.51(+0.92%)
Jan 19, 2021 164.26 167.80 161.09 164.88 360,340 +2.78(+1.71%)
Jan 15, 2021 161.77 165.40 159.50 162.10 376,900 +0.96(+0.60%)
Jan 14, 2021 159.15 163.32 159.15 161.14 568,121 +3.13(+1.98%)
Jan 13, 2021 159.71 162.93 157.20 158.01 441,794 +0.47(+0.30%)
Jan 12, 2021 155.00 159.26 152.53 157.54 385,801 +2.82(+1.82%)
Jan 11, 2021 154.99 160.50 153.07 154.72 391,600 -1.35(-0.86%)
Jan 08, 2021 152.00 156.82 150.80 156.07 400,300 +4.59(+3.03%)
Jan 07, 2021 147.50 152.29 147.20 151.48 642,503 +7.05(+4.88%)
Jan 06, 2021 155.00 155.00 143.77 144.43 1,213,236 -13.29(-8.43%)
Jan 05, 2021 158.00 159.54 154.98 157.72 430,181 -0.75(-0.47%)
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.