Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canoo Inc
(NQ:
GOEV
)
2.250
+0.160 (+7.66%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
8.060
8.235
7.705
7.720
2,306,004
-0.38(-4.69%)
Dec 30, 2021
7.660
8.275
7.590
8.100
5,524,007
+0.44(+5.74%)
Dec 29, 2021
7.990
8.020
7.570
7.660
2,889,793
-0.34(-4.25%)
Dec 28, 2021
8.230
8.410
7.950
8.000
2,875,577
-0.34(-4.08%)
Dec 27, 2021
8.470
8.540
8.235
8.340
2,554,257
-0.17(-2.00%)
Dec 23, 2021
8.350
8.680
8.120
8.510
2,399,459
+0.15(+1.79%)
Dec 22, 2021
8.520
8.725
8.200
8.360
2,544,638
-0.16(-1.88%)
Dec 21, 2021
8.530
8.600
8.120
8.520
3,170,116
+0.07(+0.83%)
Dec 20, 2021
8.540
8.725
8.300
8.450
2,610,284
-0.49(-5.49%)
Dec 17, 2021
8.430
9.155
8.080
8.941
4,702,688
+0.52(+6.19%)
Dec 16, 2021
9.190
9.470
8.365
8.420
6,607,311
-0.22(-2.55%)
Dec 15, 2021
8.630
8.770
8.070
8.640
4,304,507
+0.00(+0.00%)
Dec 14, 2021
8.760
9.000
8.390
8.640
3,995,622
-0.44(-4.85%)
Dec 13, 2021
9.360
9.530
8.885
9.080
3,772,633
-0.28(-2.99%)
Dec 10, 2021
9.520
9.840
9.290
9.360
2,960,900
-0.08(-0.85%)
Dec 09, 2021
10.00
10.12
9.410
9.440
3,094,282
-0.73(-7.18%)
Dec 08, 2021
10.00
10.48
9.760
10.17
2,643,211
+0.23(+2.31%)
Dec 07, 2021
10.12
10.23
9.835
9.940
3,325,498
+0.24(+2.47%)
Dec 06, 2021
9.820
10.26
9.260
9.700
5,429,583
-0.49(-4.81%)
Dec 03, 2021
11.25
11.34
10.09
10.19
6,565,537
-1.21(-10.61%)
Dec 02, 2021
10.83
11.51
10.48
11.40
8,354,974
+0.09(+0.80%)
Dec 01, 2021
12.24
12.42
11.05
11.31
6,727,220
-0.66(-5.51%)
Nov 30, 2021
12.64
12.72
11.40
11.97
10,927,798
-0.92(-7.14%)
Nov 29, 2021
12.50
13.35
11.86
12.89
14,535,408
+0.67(+5.48%)
Nov 26, 2021
11.40
12.30
11.30
12.22
6,890,963
-0.18(-1.45%)
Nov 24, 2021
11.16
12.44
11.12
12.40
14,209,855
+0.86(+7.45%)
Nov 23, 2021
11.29
11.60
10.63
11.54
11,556,233
+0.11(+0.96%)
Nov 22, 2021
10.10
11.84
10.03
11.43
23,181,940
+1.41(+14.07%)
Nov 19, 2021
9.940
10.27
9.790
10.02
6,858,533
+0.33(+3.41%)
Nov 18, 2021
10.35
9.800
9.470
9.690
13,584,455
-1.11(-10.28%)
Nov 17, 2021
12.00
12.64
10.06
10.80
70,626,200
+0.35(+3.35%)
Nov 16, 2021
8.580
10.55
8.500
10.45
19,155,908
+2.00(+23.67%)
Nov 15, 2021
8.570
8.610
8.170
8.450
2,276,389
-0.14(-1.63%)
Nov 12, 2021
8.700
8.760
8.450
8.590
1,293,213
+0.10(+1.18%)
Nov 11, 2021
8.250
8.595
8.021
8.490
1,908,297
+0.44(+5.47%)
Nov 10, 2021
8.230
8.050
3,331,823
-0.46(-5.41%)
Nov 09, 2021
9.370
9.380
8.319
8.510
3,047,621
-0.57(-6.28%)
Nov 08, 2021
8.810
9.270
8.701
9.080
3,877,218
+0.52(+6.07%)
Nov 05, 2021
8.420
8.710
8.314
8.560
2,127,564
+0.22(+2.64%)
Nov 04, 2021
8.580
8.646
8.270
8.340
1,155,968
-0.13(-1.53%)
Nov 03, 2021
8.300
8.670
8.248
8.470
1,763,101
+0.15(+1.80%)
Nov 02, 2021
8.360
8.390
7.980
8.320
1,621,445
-0.05(-0.60%)
Nov 01, 2021
8.110
8.500
8.302
8.370
3,023,208
+0.35(+4.36%)
Oct 29, 2021
7.980
8.020
1,969,170
+0.04(+0.50%)
Oct 28, 2021
7.400
8.150
7.400
7.980
3,270,420
+0.63(+8.57%)
Oct 27, 2021
7.610
7.780
7.300
7.350
1,096,594
-0.25(-3.29%)
Oct 26, 2021
7.470
7.600
2,223,755
+0.13(+1.74%)
Oct 25, 2021
7.160
7.640
7.085
7.470
2,915,148
+0.48(+6.87%)
Oct 22, 2021
7.300
7.372
6.930
6.990
1,579,942
-0.38(-5.16%)
Oct 21, 2021
7.110
7.400
7.059
7.370
2,105,761
+0.24(+3.37%)
Oct 20, 2021
7.250
7.250
7.050
7.130
824,657
-0.08(-1.11%)
Oct 19, 2021
7.090
7.250
7.040
7.210
1,132,058
+0.15(+2.12%)
Oct 18, 2021
6.850
7.200
6.850
7.060
1,692,464
-0.22(-3.02%)
Oct 15, 2021
7.310
7.360
7.110
7.280
1,648,409
+0.08(+1.11%)
Oct 14, 2021
7.230
7.320
6.985
7.200
1,946,351
-0.02(-0.28%)
Oct 13, 2021
7.030
7.260
6.980
7.220
1,563,382
+0.26(+3.74%)
Oct 12, 2021
6.630
7.010
6.618
6.960
1,834,753
+0.33(+4.98%)
Oct 11, 2021
6.590
6.832
6.442
6.630
1,736,730
+0.16(+2.47%)
Oct 08, 2021
6.690
6.740
6.450
6.470
1,916,539
-0.17(-2.56%)
Oct 07, 2021
6.770
6.890
6.617
6.640
1,793,968
-0.01(-0.15%)
Oct 06, 2021
6.730
6.890
6.570
6.650
2,005,499
-0.22(-3.20%)
Oct 05, 2021
6.890
7.025
6.780
6.870
2,193,474
+0.06(+0.88%)
Oct 04, 2021
7.150
7.180
6.680
6.810
2,626,439
-0.37(-5.15%)
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
.