Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ouster Inc (NY: OUST )

6.630 -0.340 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.180 5.180 4.910 5.040 468,040 -0.06(-1.18%)
Sep 28, 2023 5.000 5.160 4.955 5.100 621,857 +0.10(+2.00%)
Sep 27, 2023 4.810 5.020 4.810 5.000 634,264 +0.23(+4.82%)
Sep 26, 2023 4.790 5.110 4.760 4.770 1,032,802 -0.12(-2.45%)
Sep 25, 2023 4.740 4.890 4.819 4.890 436,753 +0.08(+1.66%)
Sep 22, 2023 4.760 4.887 4.710 4.810 329,084 +0.09(+1.91%)
Sep 21, 2023 4.590 4.770 4.510 4.720 426,939 +0.07(+1.51%)
Sep 20, 2023 4.800 4.930 4.650 4.650 360,796 -0.12(-2.52%)
Sep 19, 2023 4.560 4.810 4.540 4.770 428,004 +0.25(+5.53%)
Sep 18, 2023 4.650 4.660 4.500 4.520 452,447 -0.17(-3.62%)
Sep 15, 2023 4.570 4.750 4.485 4.690 954,156 +0.08(+1.74%)
Sep 14, 2023 4.610 4.860 4.530 4.610 444,614 +0.07(+1.54%)
Sep 13, 2023 4.700 4.723 4.460 4.540 664,677 -0.18(-3.81%)
Sep 12, 2023 4.900 4.980 4.710 4.720 851,121 -0.25(-5.03%)
Sep 11, 2023 5.070 5.090 4.910 4.970 550,519 -0.07(-1.39%)
Sep 08, 2023 5.030 5.090 4.940 5.040 420,076 -0.04(-0.79%)
Sep 07, 2023 5.120 5.190 4.900 5.080 659,529 -0.16(-3.05%)
Sep 06, 2023 5.360 5.420 5.110 5.240 527,931 -0.14(-2.60%)
Sep 05, 2023 5.570 5.600 5.360 5.380 442,258 -0.19(-3.41%)
Sep 01, 2023 5.670 5.740 5.550 5.570 437,266 -0.06(-1.07%)
Aug 31, 2023 5.780 5.940 5.560 5.630 446,572 -0.12(-2.09%)
Aug 30, 2023 5.660 5.810 5.545 5.750 464,936 +0.02(+0.35%)
Aug 29, 2023 5.600 5.860 5.410 5.730 618,167 +0.25(+4.56%)
Aug 28, 2023 5.720 5.778 5.434 5.480 552,623 -0.27(-4.70%)
Aug 25, 2023 5.830 6.000 5.660 5.750 611,853 +0.05(+0.88%)
Aug 24, 2023 6.200 6.200 5.630 5.700 613,642 -0.40(-6.56%)
Aug 23, 2023 5.650 6.334 5.560 6.100 1,088,272 +0.51(+9.12%)
Aug 22, 2023 5.960 6.330 5.540 5.590 898,623 -0.28(-4.77%)
Aug 21, 2023 6.030 6.147 5.770 5.870 712,201 -0.12(-2.00%)
Aug 18, 2023 6.090 6.250 5.880 5.990 887,879 -0.22(-3.54%)
Aug 17, 2023 6.420 6.470 6.112 6.210 553,012 -0.13(-2.05%)
Aug 16, 2023 6.650 6.660 6.300 6.340 730,769 -0.32(-4.80%)
Aug 15, 2023 7.100 7.640 6.620 6.660 1,589,216 -0.53(-7.37%)
Aug 14, 2023 6.730 7.190 6.407 7.190 1,858,717 +0.58(+8.77%)
Aug 11, 2023 5.460 6.800 5.340 6.610 4,963,871 +1.51(+29.61%)
Aug 10, 2023 5.060 5.350 5.060 5.100 892,572 +0.04(+0.79%)
Aug 09, 2023 5.230 5.270 5.030 5.060 953,436 -0.17(-3.25%)
Aug 08, 2023 5.200 5.270 5.060 5.230 513,531 -0.13(-2.43%)
Aug 07, 2023 5.610 5.610 5.060 5.360 912,138 -0.18(-3.25%)
Aug 04, 2023 5.830 5.890 5.520 5.540 829,859 -0.27(-4.65%)
Aug 03, 2023 5.700 6.060 5.500 5.810 1,336,509 +0.08(+1.40%)
Aug 02, 2023 5.940 6.020 5.650 5.730 623,233 -0.40(-6.53%)
Aug 01, 2023 6.100 6.220 5.940 6.130 609,053 -0.06(-0.97%)
Jul 31, 2023 5.910 6.300 5.910 6.190 604,270 +0.31(+5.27%)
Jul 28, 2023 5.490 5.985 5.440 5.880 741,735 +0.50(+9.29%)
Jul 27, 2023 5.730 5.870 5.320 5.380 612,422 -0.25(-4.44%)
Jul 26, 2023 5.600 5.815 5.430 5.630 482,675 +0.00(+0.00%)
Jul 25, 2023 5.790 6.010 5.620 5.630 491,907 -0.16(-2.76%)
Jul 24, 2023 5.750 5.890 5.642 5.790 360,635 -0.01(-0.17%)
Jul 21, 2023 6.100 6.360 5.715 5.800 763,773 -0.24(-3.97%)
Jul 20, 2023 6.510 6.510 5.925 6.040 782,120 -0.51(-7.79%)
Jul 19, 2023 6.330 6.970 6.320 6.550 830,619 +0.23(+3.64%)
Jul 18, 2023 6.380 6.570 6.160 6.320 478,240 -0.05(-0.78%)
Jul 17, 2023 6.020 6.450 5.810 6.370 634,068 +0.29(+4.77%)
Jul 14, 2023 6.520 6.910 6.000 6.080 1,182,549 -0.15(-2.41%)
Jul 13, 2023 6.020 6.380 5.950 6.230 903,426 +0.29(+4.88%)
Jul 12, 2023 5.980 6.030 5.650 5.940 868,790 +0.07(+1.19%)
Jul 11, 2023 5.590 6.105 5.590 5.870 1,042,486 +0.32(+5.77%)
Jul 10, 2023 5.080 5.575 5.030 5.550 645,093 +0.40(+7.77%)
Jul 07, 2023 4.910 5.230 4.910 5.150 456,907 +0.21(+4.25%)
Jul 06, 2023 5.300 5.300 4.850 4.940 883,143 -0.47(-8.69%)
Jul 05, 2023 5.310 5.601 5.210 5.410 545,191 +0.04(+0.74%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.