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 )

0.7050 -0.0918 (-11.52%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 (%)
May 17, 2024 0.7101 0.7485 0.7050 0.7050 1,000 -0.09(-11.52%)
May 16, 2024 0.7800 0.8400 0.7800 0.7968 4,828 -0.05(-6.26%)
May 15, 2024 0.8500 0.8500 0.8500 0.8500 301 -0.01(-0.61%)
May 14, 2024 0.8552 0.8844 0.8552 0.8552 1,653 -0.09(-9.24%)
May 09, 2024 0.9423 0 +0.01(+0.79%)
May 08, 2024 0.8999 0.9349 0.8100 0.9349 36,826 +0.03(+3.89%)
May 07, 2024 0.8900 0.9000 0.8650 0.8999 104,178 +0.01(+0.65%)
May 06, 2024 0.8900 0.9200 0.8200 0.8941 85,060 -0.00(-0.28%)
May 03, 2024 0.8897 0.9000 0.8500 0.8966 8,214 +0.01(+0.74%)
May 02, 2024 0.8700 0.9970 0.8700 0.8900 59,554 -0.01(-1.11%)
May 01, 2024 0.9105 0.9200 0.8370 0.9000 13,178 -0.10(-10.00%)
Apr 30, 2024 1.060 1.080 0.9600 1.000 59,823 -0.09(-8.26%)
Apr 29, 2024 1.200 1.200 0.9801 1.090 9,133 -0.19(-15.18%)
Apr 26, 2024 1.180 1.390 1.180 1.285 1,990 +0.14(+12.18%)
Apr 25, 2024 1.126 1.190 1.125 1.145 3,100 +0.02(+1.37%)
Apr 24, 2024 1.330 1.330 1.050 1.130 7,920 +0.00(+0.00%)
Apr 23, 2024 1.055 1.180 0.9520 1.130 50,582 -0.06(-5.04%)
Apr 22, 2024 1.020 1.190 0.9150 1.190 12,691 +0.24(+25.41%)
Apr 19, 2024 0.8667 1.000 0.7851 0.9489 23,735 +0.08(+9.47%)
Apr 18, 2024 0.8259 0.8668 0.8259 0.8668 900 -0.00(-0.02%)
Apr 17, 2024 0.8929 0.9598 0.7851 0.8670 14,529 -0.03(-3.68%)
Apr 16, 2024 0.9101 0.9122 0.9001 0.9001 1,603 -0.07(-7.21%)
Apr 15, 2024 0.9201 0.9700 0.8901 0.9700 4,650 -0.06(-5.83%)
Apr 12, 2024 0.9841 1.040 0.9841 1.030 1,011 -0.08(-7.21%)
Apr 11, 2024 1.130 1.130 0.8704 1.110 12,296 -0.01(-0.89%)
Apr 10, 2024 1.090 1.150 0.8601 1.120 44,976 +0.01(+0.90%)
Apr 09, 2024 1.140 1.140 0.8521 1.110 30,061 +0.01(+0.91%)
Apr 08, 2024 1.100 1.140 0.8201 1.100 106,661 +0.06(+5.26%)
Apr 05, 2024 1.080 1.140 0.7969 1.045 18,310 -0.01(-0.48%)
Apr 04, 2024 0.9766 1.080 0.8001 1.050 7,359 +0.10(+10.53%)
Apr 02, 2024 0.9500 75 +0.01(+1.06%)
Apr 01, 2024 0.9400 0.9400 0.9400 0.9400 354 -0.04(-4.08%)
Mar 28, 2024 0.9199 0.9900 0.8551 0.9800 7,622 +0.03(+3.16%)
Mar 27, 2024 0.9201 0.9900 0.8502 0.9500 35,159 +0.05(+5.56%)
Mar 26, 2024 0.9300 0.9625 0.8400 0.9000 35,085 -0.05(-5.26%)
Mar 25, 2024 0.9499 0.9500 0.8252 0.9500 7,594 +0.05(+5.56%)
Mar 22, 2024 0.9500 0.9963 0.8216 0.9000 19,105 -0.02(-2.16%)
Mar 21, 2024 1.105 1.105 0.7900 0.9199 16,911 +0.02(+2.18%)
Mar 20, 2024 0.9100 0.9838 0.7801 0.9003 137,480 +0.03(+3.58%)
Mar 19, 2024 0.7800 0.9550 0.7543 0.8692 62,971 +0.02(+2.26%)
Mar 18, 2024 0.8500 0.8500 0.8050 0.8500 5,488 -0.00(-0.01%)
Mar 15, 2024 0.7730 0.9475 0.7501 0.8501 93,218 +0.14(+19.08%)
Mar 14, 2024 0.7800 0.7800 0.7139 0.7139 4,617 -0.07(-8.71%)
Mar 13, 2024 0.8000 0.8000 0.7800 0.7820 7,105 -0.02(-2.25%)
Mar 12, 2024 0.8000 0.8000 0.6900 0.8000 6,643 -0.05(-5.66%)
Mar 11, 2024 0.7301 0.8480 0.7000 0.8480 9,601 -0.04(-4.72%)
Mar 08, 2024 0.7846 0.8900 0.7202 0.8900 1,516 +0.08(+9.88%)
Mar 07, 2024 0.8250 0.8250 0.7530 0.8100 8,734 -0.03(-3.99%)
Mar 06, 2024 0.8002 0.8496 0.7450 0.8437 83,178 -0.10(-10.24%)
Mar 05, 2024 0.8301 0.9500 0.7879 0.9400 5,122 +0.05(+5.62%)
Mar 04, 2024 0.9400 0.9400 0.8200 0.8900 3,110 -0.01(-1.11%)
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.