Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nogin, Inc. - Common Stock (NQ: NOGN )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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 (%)
Dec 21, 2023 0.0610 0 -0.05(-45.58%)
Dec 20, 2023 0.1200 0.1300 0.0931 0.1121 4,299,356 -0.05(-30.72%)
Dec 19, 2023 0.1117 0.1620 0.1117 0.1618 2,619,493 +0.05(+41.93%)
Dec 18, 2023 0.1194 0.1323 0.1101 0.1140 1,303,104 -0.02(-12.31%)
Dec 15, 2023 0.1460 0.1460 0.1150 0.1300 2,009,272 -0.01(-4.20%)
Dec 14, 2023 0.1390 0.1540 0.1356 0.1357 656,216 -0.01(-8.00%)
Dec 13, 2023 0.1400 0.1510 0.1370 0.1475 635,840 -0.00(-2.58%)
Dec 12, 2023 0.1367 0.1616 0.1310 0.1514 1,035,416 -0.02(-10.94%)
Dec 11, 2023 0.1598 0.1780 0.1266 0.1700 2,829,668 +0.02(+9.68%)
Dec 08, 2023 0.1264 0.1675 0.1210 0.1550 1,434,393 +0.02(+16.37%)
Dec 07, 2023 0.1300 0.1721 0.1200 0.1332 3,320,682 -0.05(-26.49%)
Dec 06, 2023 0.1800 0.2198 0.1700 0.1812 2,101,574 -0.01(-5.87%)
Dec 05, 2023 0.2001 0.2100 0.1859 0.1925 531,016 -0.02(-8.72%)
Dec 04, 2023 0.2160 0.2200 0.2045 0.2109 195,861 -0.01(-4.14%)
Dec 01, 2023 0.1900 0.2349 0.1870 0.2200 555,355 +0.01(+6.80%)
Nov 30, 2023 0.2000 0.2400 0.1850 0.2060 971,217 +0.01(+3.00%)
Nov 29, 2023 0.2238 0.2299 0.1999 0.2000 563,360 -0.03(-11.35%)
Nov 28, 2023 0.2311 0.2460 0.2100 0.2256 381,798 -0.02(-8.29%)
Nov 27, 2023 0.2800 0.3061 0.2100 0.2460 1,747,110 -0.05(-18.00%)
Nov 24, 2023 0.2800 0.3025 0.2604 0.3000 441,885 -0.00(-1.32%)
Nov 22, 2023 0.3524 0.3609 0.2615 0.3040 1,558,064 -0.07(-19.56%)
Nov 21, 2023 0.2500 0.3900 0.2500 0.3779 2,245,946 +0.07(+21.12%)
Nov 20, 2023 0.3128 0.4280 0.2622 0.3120 38,145,840 +0.13(+74.11%)
Nov 17, 2023 0.1699 0.2256 0.1699 0.1792 561,025 -0.03(-14.46%)
Nov 16, 2023 0.1800 0.2431 0.1732 0.2095 1,496,279 -0.11(-34.24%)
Nov 15, 2023 0.2943 0.3186 0.2943 0.3186 48,589 +0.02(+7.35%)
Nov 14, 2023 0.3092 0.3099 0.2920 0.2968 34,545 -0.00(-1.07%)
Nov 13, 2023 0.3031 0.3100 0.2911 0.3000 79,724 -0.01(-4.55%)
Nov 10, 2023 0.3150 0.3335 0.3010 0.3143 39,852 -0.00(-0.22%)
Nov 09, 2023 0.3000 0.3521 0.3000 0.3150 164,763 -0.01(-1.56%)
Nov 08, 2023 0.2994 0.4600 0.2898 0.3200 498,631 +0.03(+12.20%)
Nov 07, 2023 0.2953 0.3132 0.2850 0.2852 117,707 +0.00(+0.25%)
Nov 06, 2023 0.2813 0.3178 0.2751 0.2845 82,954 -0.03(-9.11%)
Nov 03, 2023 0.2941 0.3350 0.2803 0.3130 112,287 +0.03(+11.75%)
Nov 02, 2023 0.3030 0.3149 0.2700 0.2801 67,682 -0.01(-2.57%)
Nov 01, 2023 0.3119 0.3119 0.2700 0.2875 41,149 -0.01(-4.17%)
Oct 31, 2023 0.3465 0.3495 0.2843 0.3000 119,083 -0.03(-9.09%)
Oct 30, 2023 0.3400 0.3400 0.3100 0.3300 50,916 -0.00(-1.32%)
Oct 27, 2023 0.3501 0.3502 0.3344 0.3344 18,864 -0.02(-6.46%)
Oct 26, 2023 0.3766 0.3766 0.3360 0.3575 44,850 -0.01(-3.38%)
Oct 25, 2023 0.3800 0.3849 0.3700 0.3700 17,077 -0.02(-3.90%)
Oct 24, 2023 0.3880 0.3998 0.3700 0.3850 9,710 -0.00(-1.03%)
Oct 23, 2023 0.3383 0.4389 0.3383 0.3890 54,382 +0.04(+11.14%)
Oct 20, 2023 0.3600 0.3700 0.3200 0.3500 94,392 -0.00(-0.85%)
Oct 19, 2023 0.4600 0.5129 0.3000 0.3530 573,383 -0.12(-25.15%)
Oct 18, 2023 0.4700 0.4900 0.4610 0.4716 16,994 +0.01(+2.34%)
Oct 17, 2023 0.4883 0.5200 0.4600 0.4608 121,834 +0.00(+0.11%)
Oct 16, 2023 0.4500 0.4700 0.4506 0.4603 37,010 -0.01(-2.27%)
Oct 13, 2023 0.4639 0.4899 0.4621 0.4710 13,690 -0.02(-3.88%)
Oct 12, 2023 0.4800 0.4900 0.4701 0.4900 7,776 +0.01(+1.85%)
Oct 11, 2023 0.5200 0.5200 0.4621 0.4811 90,006 -0.06(-10.74%)
Oct 10, 2023 0.5031 0.5400 0.5022 0.5390 48,179 +0.04(+7.18%)
Oct 09, 2023 0.5415 0.5415 0.5003 0.5029 25,824 -0.04(-7.13%)
Oct 06, 2023 0.5172 0.5660 0.5172 0.5415 9,950 +0.00(+0.71%)
Oct 05, 2023 0.5400 0.5700 0.5110 0.5377 25,211 -0.02(-3.79%)
Oct 04, 2023 0.5110 0.5596 0.5110 0.5589 15,033 +0.01(+1.07%)
Oct 03, 2023 0.5335 0.5540 0.5110 0.5530 10,589 +0.02(+3.67%)
Oct 02, 2023 0.5575 0.5575 0.5150 0.5334 23,580 +0.00(+0.45%)
Sep 29, 2023 0.5300 0.5699 0.5300 0.5310 8,248 +0.00(+0.76%)
Sep 28, 2023 0.5310 0.5700 0.5110 0.5270 61,749 -0.02(-3.48%)
Sep 27, 2023 0.5300 0.5740 0.5300 0.5460 7,665 +0.00(+0.48%)
Sep 26, 2023 0.5698 0.5698 0.5265 0.5434 20,635 -0.03(-5.31%)
Sep 25, 2023 0.5400 0.5739 0.5739 0.5739 14,693 +0.03(+6.28%)
Sep 22, 2023 0.5600 0.5999 0.5100 0.5400 100,880 +0.01(+1.89%)
Sep 21, 2023 0.5177 0.5353 0.5000 0.5300 26,653 -0.02(-2.75%)
Sep 20, 2023 0.5351 0.5725 0.5351 0.5450 14,786 -0.01(-0.91%)
Sep 19, 2023 0.6550 0.6550 0.5000 0.5500 184,556 -0.10(-14.89%)
Sep 18, 2023 0.6300 0.6620 0.6225 0.6462 64,894 +0.02(+3.26%)
Sep 15, 2023 0.6230 0.6944 0.6230 0.6258 14,003 -0.04(-6.06%)
Sep 14, 2023 0.6600 0.6799 0.6390 0.6662 8,432 +0.03(+4.18%)
Sep 13, 2023 0.6600 0.6600 0.6200 0.6395 11,733 -0.01(-1.62%)
Sep 12, 2023 0.6700 0.6826 0.6346 0.6500 63,090 -0.04(-6.47%)
Sep 11, 2023 0.6770 0.6950 0.6700 0.6950 10,087 -0.01(-0.79%)
Sep 08, 2023 0.7153 0.7153 0.6707 0.7005 10,488 -0.03(-4.04%)
Sep 07, 2023 0.6906 0.7300 0.6850 0.7300 12,052 +0.01(+1.49%)
Sep 06, 2023 0.6836 0.7300 0.6836 0.7193 8,772 +0.02(+2.76%)
Sep 05, 2023 0.7030 0.7100 0.6810 0.7000 69,863 -0.01(-1.55%)
Sep 01, 2023 0.7120 0.7390 0.6940 0.7110 18,417 -0.00(-0.14%)
Aug 31, 2023 0.7200 0.7300 0.6900 0.7120 27,717 -0.03(-3.65%)
Aug 30, 2023 0.7001 0.7399 0.7001 0.7390 22,507 +0.02(+2.64%)
Aug 29, 2023 0.6810 0.7500 0.6810 0.7200 11,117 -0.01(-0.69%)
Aug 28, 2023 0.7000 0.7250 0.6801 0.7250 39,404 +0.01(+0.71%)
Aug 25, 2023 0.7000 0.7250 0.6828 0.7199 34,611 +0.01(+1.39%)
Aug 24, 2023 0.7373 0.7373 0.6802 0.7100 21,369 -0.01(-1.39%)
Aug 23, 2023 0.7300 0.7455 0.6902 0.7200 24,913 +0.01(+1.05%)
Aug 22, 2023 0.7200 0.7600 0.7001 0.7125 115,882 +0.00(+0.35%)
Aug 21, 2023 0.7350 0.7400 0.6901 0.7100 32,556 -0.03(-3.53%)
Aug 18, 2023 0.7000 0.7360 0.6710 0.7360 87,464 +0.04(+5.14%)
Aug 17, 2023 0.6920 0.7304 0.6852 0.7000 464,245 -0.01(-1.35%)
Aug 16, 2023 0.7600 0.8150 0.6700 0.7096 104,918 -0.06(-7.84%)
Aug 15, 2023 0.7812 0.7812 0.7000 0.7700 251,901 -0.21(-21.42%)
Aug 14, 2023 0.7700 0.9800 0.7520 0.9799 841,162 +0.23(+30.58%)
Aug 11, 2023 0.7700 0.7748 0.7500 0.7504 62,723 -0.02(-2.53%)
Aug 10, 2023 0.8300 0.8400 0.7524 0.7699 194,402 -0.06(-6.71%)
Aug 09, 2023 0.8500 0.8500 0.8200 0.8253 88,894 -0.00(-0.57%)
Aug 08, 2023 0.8500 0.8700 0.8278 0.8300 87,390 -0.02(-2.47%)
Aug 07, 2023 0.8800 0.9000 0.8500 0.8510 70,997 -0.01(-0.73%)
Aug 04, 2023 0.8500 0.9296 0.8400 0.8573 209,097 +0.03(+3.29%)
Aug 03, 2023 0.8500 0.8700 0.8229 0.8300 104,280 -0.04(-4.60%)
Aug 02, 2023 0.8800 0.8973 0.8501 0.8700 87,336 -0.01(-1.15%)
Aug 01, 2023 0.9600 0.9600 0.8800 0.8801 206,368 -0.06(-6.37%)
Jul 31, 2023 0.9510 0.9731 0.9300 0.9400 59,769 -0.02(-2.08%)
Jul 28, 2023 0.9300 0.9799 0.9300 0.9600 86,255 +0.01(+1.32%)
Jul 27, 2023 0.9700 0.9800 0.9359 0.9475 182,916 -0.00(-0.26%)
Jul 26, 2023 0.9400 0.9628 0.9300 0.9500 41,494 +0.01(+1.02%)
Jul 25, 2023 1.010 1.030 0.9151 0.9404 207,930 -0.02(-1.61%)
Jul 24, 2023 1.090 1.090 0.9132 0.9558 292,104 -0.08(-8.10%)
Jul 21, 2023 1.010 1.090 1.010 1.040 137,216 +0.03(+2.97%)
Jul 20, 2023 1.050 1.087 1.010 1.010 116,735 -0.02(-1.94%)
Jul 19, 2023 1.060 1.088 1.030 1.030 51,037 -0.02(-1.90%)
Jul 18, 2023 1.050 1.060 1.030 1.050 29,072 +0.01(+0.96%)
Jul 17, 2023 1.040 1.110 1.020 1.040 151,747 -0.02(-1.89%)
Jul 14, 2023 1.070 1.140 1.045 1.060 149,457 -0.02(-1.85%)
Jul 13, 2023 1.050 1.110 1.010 1.080 196,703 +0.04(+3.35%)
Jul 12, 2023 1.040 1.045 0.9730 1.045 194,171 +0.04(+4.50%)
Jul 11, 2023 1.060 1.140 1.000 1.000 126,378 -0.06(-5.66%)
Jul 10, 2023 1.060 1.085 1.040 1.060 54,518 +0.00(+0.00%)
Jul 07, 2023 1.080 1.080 1.040 1.060 102,523 -0.02(-1.85%)
Jul 06, 2023 1.210 1.210 1.040 1.080 486,048 -0.17(-13.60%)
Jul 05, 2023 1.330 1.350 1.220 1.250 213,773 -0.04(-3.10%)
Jul 03, 2023 1.350 1.350 1.280 1.290 35,549 -0.02(-1.53%)
Jun 30, 2023 1.330 1.375 1.270 1.310 102,462 -0.01(-0.76%)
Jun 29, 2023 1.370 1.370 1.310 1.320 84,214 -0.02(-1.49%)
Jun 28, 2023 1.300 1.370 1.240 1.340 152,713 +0.01(+0.75%)
Jun 27, 2023 1.400 1.430 1.300 1.330 308,796 -0.07(-5.00%)
Jun 26, 2023 1.480 1.500 1.330 1.400 355,936 -0.08(-5.41%)
Jun 23, 2023 1.340 1.540 1.300 1.480 249,395 +0.13(+9.63%)
Jun 22, 2023 1.230 1.480 1.220 1.350 146,637 +0.08(+6.30%)
Jun 21, 2023 1.270 1.310 1.220 1.270 65,870 -0.02(-1.55%)
Jun 20, 2023 1.260 1.330 1.240 1.290 78,293 +0.03(+2.38%)
Jun 16, 2023 1.290 1.350 1.212 1.260 131,413 -0.03(-2.33%)
Jun 15, 2023 1.200 1.330 1.200 1.290 117,285 -0.51(-28.33%)
May 08, 2023 1.900 1.950 1.730 1.800 187,237 -0.09(-4.76%)
May 05, 2023 1.860 1.940 1.781 1.890 189,863 +0.02(+1.07%)
May 04, 2023 1.830 1.980 1.710 1.870 330,750 +0.05(+2.75%)
May 03, 2023 1.710 1.940 1.620 1.820 283,814 +0.08(+4.60%)
May 02, 2023 1.860 1.890 1.700 1.740 228,680 +0.00(+0.00%)
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.