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

Owlet Inc (NY: OWLT )

4.560 +0.160 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.600 4.860 4.440 4.560 46,452 +0.16(+3.64%)
Aug 22, 2024 4.510 4.900 4.380 4.400 47,192 -0.18(-3.93%)
Aug 21, 2024 4.570 4.690 4.360 4.580 32,634 +0.02(+0.44%)
Aug 20, 2024 4.510 4.650 4.500 4.560 12,667 +0.01(+0.22%)
Aug 19, 2024 4.720 4.720 4.520 4.550 6,536 -0.08(-1.73%)
Aug 16, 2024 4.940 4.940 4.580 4.630 11,821 -0.20(-4.14%)
Aug 15, 2024 4.810 4.990 4.760 4.830 10,926 +0.04(+0.84%)
Aug 14, 2024 5.130 5.130 4.640 4.790 22,632 -0.25(-4.96%)
Aug 13, 2024 4.850 5.200 4.550 5.040 101,232 +0.36(+7.69%)
Aug 12, 2024 4.490 4.750 4.363 4.680 92,122 +0.10(+2.18%)
Aug 09, 2024 4.220 4.664 4.161 4.580 48,057 +0.34(+8.02%)
Aug 08, 2024 4.110 4.240 4.050 4.240 10,899 +0.12(+2.91%)
Aug 07, 2024 4.090 4.140 4.080 4.120 4,231 +0.02(+0.49%)
Aug 06, 2024 4.067 4.162 4.010 4.100 7,295 +0.00(+0.00%)
Aug 05, 2024 4.000 4.190 3.630 4.100 74,085 -0.09(-2.15%)
Aug 02, 2024 4.210 4.590 4.020 4.190 23,838 -0.11(-2.56%)
Aug 01, 2024 4.400 4.600 4.000 4.300 50,437 -0.13(-2.94%)
Jul 31, 2024 4.390 4.600 4.315 4.430 40,641 +0.05(+1.16%)
Jul 30, 2024 4.610 4.610 4.240 4.379 19,477 +0.04(+0.90%)
Jul 29, 2024 4.350 4.660 4.260 4.340 14,450 -0.04(-1.03%)
Jul 26, 2024 4.140 4.440 4.130 4.385 8,584 +0.35(+8.81%)
Jul 25, 2024 4.010 4.280 3.900 4.030 16,113 -0.10(-2.42%)
Jul 24, 2024 4.120 4.293 3.958 4.130 9,582 +0.05(+1.23%)
Jul 23, 2024 4.220 4.360 3.930 4.080 29,686 -0.19(-4.45%)
Jul 22, 2024 4.480 4.500 4.240 4.270 23,659 -0.20(-4.47%)
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%)
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.