Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Warrant (NQ: UHGWW )

0.8374 -0.0026 (-0.31%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 0.8064 0.8543 0.8064 0.8543 300 +0.00(+0.51%)
Jan 30, 2024 0.8400 0.8500 0.8400 0.8500 3,743 -0.01(-0.86%)
Jan 29, 2024 0.7474 0.8574 0.7400 0.8574 825 -0.08(-8.58%)
Jan 25, 2024 0.9379 0 -0.01(-1.23%)
Jan 23, 2024 0.9496 15 -0.00(-0.44%)
Jan 22, 2024 0.8664 0.9538 0.7500 0.9538 27,499 -0.02(-1.67%)
Jan 19, 2024 0.9000 0.9700 0.7900 0.9700 16,237 +0.17(+20.87%)
Jan 18, 2024 0.8900 0.8900 0.7865 0.8025 3,399 -0.10(-10.83%)
Jan 17, 2024 0.8550 0.9000 0.8401 0.9000 8,025 +0.01(+0.77%)
Jan 16, 2024 0.8620 0.9960 0.8620 0.8931 2,534 -0.11(-10.69%)
Jan 12, 2024 0.9430 1.000 0.8101 1.000 10,469 +0.12(+13.64%)
Jan 11, 2024 1.130 1.130 0.8800 0.8800 58,551 -0.25(-22.12%)
Jan 10, 2024 1.085 1.130 1.085 1.130 1,678 +0.27(+31.40%)
Jan 08, 2024 0.8600 0 -0.19(-18.10%)
Jan 05, 2024 1.060 1.060 0.9700 1.050 15,108 -0.09(-7.89%)
Jan 04, 2024 1.190 1.190 1.100 1.140 15,540 -0.06(-5.00%)
Jan 03, 2024 1.110 1.200 1.100 1.200 54,697 +0.02(+1.69%)
Jan 02, 2024 1.130 1.200 1.130 1.180 8,000 +0.21(+22.08%)
Dec 29, 2023 1.150 1.180 0.9292 0.9666 91,876 -0.08(-7.94%)
Dec 28, 2023 1.080 1.100 1.050 1.050 7,100 +0.02(+1.93%)
Dec 27, 2023 1.030 1.150 1.030 1.030 30,135 -0.00(-0.05%)
Dec 26, 2023 1.080 1.110 0.9701 1.031 127,142 -0.05(-4.57%)
Dec 22, 2023 0.9500 1.080 0.9000 1.080 110,720 +0.13(+13.68%)
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 486 -0.03(-3.06%)
Dec 20, 2023 0.9700 0.9800 0.9700 0.9800 926 +0.09(+9.72%)
Dec 15, 2023 0.8932 0 +0.09(+11.65%)
Dec 14, 2023 0.7900 0.9523 0.7210 0.8000 108,265 +0.02(+2.56%)
Dec 13, 2023 0.7800 0.7800 0.7800 0.7800 200 +0.03(+4.00%)
Dec 12, 2023 0.7425 0.7500 0.7425 0.7500 17,404 +0.05(+6.87%)
Dec 11, 2023 0.8075 0.8075 0.7018 0.7018 6,300 -0.06(-7.74%)
Dec 08, 2023 0.6605 0.7607 0.6605 0.7607 246 -0.04(-5.21%)
Dec 07, 2023 0.6830 0.8025 0.6450 0.8025 2,600 +0.12(+18.45%)
Dec 06, 2023 0.7000 0.7101 0.6522 0.6775 415,341 -0.02(-3.21%)
Dec 05, 2023 0.6503 0.7027 0.6503 0.7000 31,862 -0.10(-12.50%)
Dec 04, 2023 0.8000 0.8000 0.7000 0.8000 4,244 -0.07(-8.04%)
Dec 01, 2023 0.8499 0.8699 0.8000 0.8699 5,383 +0.09(+12.22%)
Nov 30, 2023 0.8500 0.8500 0.6865 0.7752 43,937 -0.07(-8.80%)
Nov 29, 2023 0.6500 0.8698 0.6500 0.8500 17,484 +0.18(+26.87%)
Nov 28, 2023 0.8053 0.8420 0.6700 0.6700 58,927 -0.02(-2.91%)
Nov 27, 2023 0.8200 0.8601 0.6500 0.6901 94,518 -0.16(-18.72%)
Nov 24, 2023 0.8799 0.8899 0.8490 0.8490 1,770 -0.05(-5.67%)
Nov 22, 2023 0.9000 0.9260 0.7720 0.9000 4,612 +0.07(+8.43%)
Nov 21, 2023 0.7510 0.8800 0.7510 0.8300 14,700 -0.13(-13.52%)
Nov 20, 2023 0.9598 0.9598 0.9598 0.9598 500 +0.18(+23.04%)
Nov 17, 2023 0.9299 0.9399 0.7801 0.7801 1,600 +0.04(+5.40%)
Nov 16, 2023 0.8501 0.8501 0.7401 0.7401 20,870 -0.09(-10.84%)
Nov 15, 2023 0.8401 0.9599 0.8301 0.8301 7,387 -0.11(-11.68%)
Nov 14, 2023 0.7900 0.9822 0.6901 0.9399 71,793 +0.23(+32.08%)
Nov 13, 2023 0.6918 0.7435 0.6351 0.7116 11,572 +0.06(+8.64%)
Nov 10, 2023 0.7492 0.7492 0.6550 0.6550 6,720 -0.02(-3.19%)
Nov 09, 2023 0.7690 0.8445 0.6766 0.6766 10,169 -0.16(-18.92%)
Nov 08, 2023 0.8701 0.8710 0.7791 0.8345 2,363 -0.05(-5.17%)
Nov 06, 2023 0.8800 0 -0.14(-13.73%)
Nov 03, 2023 0.9400 1.060 0.9400 1.020 34,758 +0.15(+17.24%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.