Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Owlet Inc (NY: OWLT )

4.460 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	4.500	4.500	4.330	4.460	1,427	-0.03(-0.67%)
Sep 30, 2024	4.490	4.500	4.350	4.490	3,771	+0.03(+0.67%)
Sep 27, 2024	4.500	4.500	4.270	4.460	18,983	-0.11(-2.41%)
Sep 26, 2024	4.400	4.600	4.220	4.570	22,828	+0.23(+5.30%)
Sep 25, 2024	4.410	4.410	3.960	4.340	37,989	-0.01(-0.23%)
Sep 24, 2024	4.200	4.500	4.125	4.350	25,089	+0.11(+2.59%)
Sep 23, 2024	4.440	4.440	4.200	4.240	20,415	-0.10(-2.30%)
Sep 20, 2024	4.230	4.379	4.210	4.340	35,067	-0.11(-2.47%)
Sep 19, 2024	4.440	4.500	4.274	4.450	7,939	+0.09(+2.06%)
Sep 18, 2024	4.510	4.510	4.325	4.360	17,265	-0.10(-2.24%)
Sep 17, 2024	4.390	4.600	4.310	4.460	44,331	+0.07(+1.59%)
Sep 16, 2024	4.030	4.390	4.030	4.390	36,779	+0.36(+8.93%)
Sep 13, 2024	3.940	4.159	3.921	4.030	103,872	+0.10(+2.54%)
Sep 12, 2024	3.900	4.090	3.880	3.930	375,226	-0.42(-9.66%)
Sep 11, 2024	4.250	4.380	4.230	4.350	43,045	+0.15(+3.57%)
Sep 10, 2024	4.222	4.340	4.105	4.200	21,983	-0.08(-1.87%)
Sep 09, 2024	4.330	4.360	4.100	4.280	36,888	-0.03(-0.70%)
Sep 06, 2024	4.490	4.520	4.270	4.310	9,942	-0.10(-2.27%)
Sep 05, 2024	4.430	4.670	4.210	4.410	91,507	-0.06(-1.34%)
Sep 04, 2024	4.680	4.680	4.440	4.470	13,218	-0.13(-2.83%)
Sep 03, 2024	4.550	4.724	4.460	4.600	24,745	+0.11(+2.45%)
Aug 30, 2024	4.520	4.620	4.430	4.490	24,241	-0.10(-2.17%)
Aug 29, 2024	4.640	4.750	4.520	4.590	36,230	-0.07(-1.51%)
Aug 28, 2024	4.610	4.690	4.540	4.660	5,138	+0.05(+1.08%)
Aug 27, 2024	4.630	4.680	4.610	4.610	2,525	-0.08(-1.71%)
Aug 26, 2024	4.560	4.900	4.520	4.690	20,852	+0.13(+2.85%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Owlet Inc (NY: OWLT )

Historical Prices