Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yogaworks Inc (NQ: YOGA )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 0.6600 0.7800 0.6300 0.7767 383,700 +0.13(+19.82%)
May 30, 2019 0.6309 0.6667 0.6300 0.6482 33,918 +0.02(+2.74%)
May 29, 2019 0.6700 0.6961 0.6300 0.6309 40,438 -0.04(-6.44%)
May 28, 2019 0.6333 0.6999 0.6000 0.6743 98,494 +0.03(+4.12%)
May 24, 2019 0.6380 0.6700 0.6001 0.6476 109,600 -0.00(-0.37%)
May 23, 2019 0.7400 0.7400 0.6255 0.6500 193,543 +0.02(+3.17%)
May 22, 2019 0.5800 0.6700 0.5500 0.6300 253,132 +0.03(+5.00%)
May 21, 2019 0.6200 0.6500 0.5800 0.6000 89,660 -0.04(-6.25%)
May 20, 2019 0.7100 0.7300 0.6000 0.6400 127,472 -0.08(-11.11%)
May 17, 2019 0.8500 0.8505 0.7001 0.7200 112,100 -0.10(-12.44%)
May 16, 2019 0.9000 0.9076 0.8000 0.8223 267,604 -0.09(-9.64%)
May 15, 2019 0.9800 1.230 0.8900 0.9100 1,193,366 +0.15(+19.74%)
May 14, 2019 0.8900 0.9400 0.7500 0.7600 53,694 -0.14(-15.56%)
May 13, 2019 0.9800 0.9800 0.9000 0.9000 22,546 -0.04(-3.90%)
May 10, 2019 0.9660 0.9660 0.9064 0.9365 11,000 +0.02(+1.79%)
May 09, 2019 0.9500 0.9975 0.9200 0.9200 10,397 -0.00(-0.50%)
May 08, 2019 0.9700 0.9700 0.9105 0.9246 21,881 -0.06(-6.16%)
May 07, 2019 0.9923 1.000 0.9700 0.9853 4,413 -0.00(-0.47%)
May 06, 2019 1.100 1.100 0.9600 0.9900 43,083 -0.08(-7.48%)
May 03, 2019 1.100 1.120 1.010 1.070 149,300 +0.05(+4.90%)
May 02, 2019 0.9400 1.050 0.8900 1.020 276,942 +0.11(+12.11%)
May 01, 2019 0.8940 0.9390 0.8940 0.9098 14,082 +0.01(+1.09%)
Apr 30, 2019 0.9050 0.9126 0.8940 0.9000 32,723 -0.03(-3.23%)
Apr 29, 2019 0.9400 0.9492 0.9086 0.9300 3,068 +0.03(+3.84%)
Apr 26, 2019 0.8800 0.9492 0.8800 0.8956 35,600 +0.01(+0.63%)
Apr 25, 2019 0.9200 0.9500 0.8900 0.8900 37,775 -0.05(-5.78%)
Apr 24, 2019 0.9450 0.9737 0.9400 0.9446 18,252 +0.00(+0.49%)
Apr 23, 2019 0.9700 0.9900 0.9400 0.9400 26,683 -0.05(-5.04%)
Apr 22, 2019 0.9700 1.000 0.9700 0.9899 25,293 +0.01(+1.01%)
Apr 18, 2019 0.9500 1.000 0.9500 0.9800 32,300 -0.01(-0.51%)
Apr 17, 2019 1.030 1.030 0.9200 0.9850 46,962 -0.01(-1.03%)
Apr 16, 2019 0.9559 1.030 0.9425 0.9953 21,985 +0.04(+3.68%)
Apr 15, 2019 1.000 1.050 0.9300 0.9600 34,291 -0.04(-4.00%)
Apr 12, 2019 1.020 1.150 0.9510 1.000 286,000 -0.01(-0.99%)
Apr 11, 2019 0.9400 1.020 0.8800 1.010 77,533 +0.09(+10.15%)
Apr 10, 2019 0.9291 0.9689 0.9000 0.9169 25,922 -0.06(-6.44%)
Apr 09, 2019 0.9434 0.9800 0.8320 0.9800 90,926 +0.04(+4.26%)
Apr 08, 2019 1.040 1.040 0.8520 0.9400 35,684 -0.01(-1.05%)
Apr 05, 2019 0.9098 1.056 0.8394 0.9500 123,500 +0.05(+5.56%)
Apr 04, 2019 0.8200 0.9000 0.8200 0.9000 37,606 +0.09(+11.10%)
Apr 03, 2019 0.8200 0.8559 0.8100 0.8101 52,647 -0.03(-3.56%)
Apr 02, 2019 0.8600 0.9200 0.8200 0.8400 35,702 -0.03(-3.45%)
Apr 01, 2019 0.9660 0.9765 0.8516 0.8700 46,717 -0.05(-5.43%)
Mar 29, 2019 0.8699 0.9977 0.8500 0.9200 70,100 +0.06(+6.98%)
Mar 28, 2019 0.8700 0.9322 0.8115 0.8600 239,560 -0.16(-15.69%)
Mar 27, 2019 1.020 1.100 0.9800 1.020 114,640 +0.03(+3.03%)
Mar 26, 2019 0.9700 1.070 0.9600 0.9900 94,848 +0.00(+0.00%)
Mar 25, 2019 0.9900 1.170 0.9600 0.9900 281,997 +0.03(+2.65%)
Mar 22, 2019 1.020 1.050 0.9500 0.9644 65,800 -0.07(-6.37%)
Mar 21, 2019 1.100 1.130 1.020 1.030 344,959 -0.09(-8.04%)
Mar 20, 2019 0.9400 1.190 0.8800 1.120 649,790 +0.25(+28.74%)
Mar 19, 2019 0.8500 0.9000 0.8000 0.8700 89,928 +0.05(+6.10%)
Mar 18, 2019 0.8100 0.8300 0.7500 0.8200 109,254 +0.01(+1.27%)
Mar 15, 2019 0.9280 1.000 0.7802 0.8097 318,900 -0.19(-19.03%)
Mar 14, 2019 0.7900 1.650 0.7300 1.000 2,682,851 +0.22(+28.21%)
Mar 13, 2019 0.6800 0.7800 0.6600 0.7800 127,285 +0.12(+18.18%)
Mar 12, 2019 0.6299 0.7175 0.5500 0.6600 151,743 +0.06(+9.45%)
Mar 11, 2019 0.6316 0.6547 0.6030 0.6030 4,250 +0.00(+0.23%)
Mar 08, 2019 0.6111 0.6825 0.6011 0.6016 60,200 -0.04(-6.00%)
Mar 07, 2019 0.6000 0.6400 0.6000 0.6400 8,370 +0.04(+6.84%)
Mar 06, 2019 0.6100 0.6289 0.5990 0.5990 17,217 -0.00(-0.15%)
Mar 05, 2019 0.6199 0.6200 0.5802 0.5999 13,361 -0.01(-2.25%)
Mar 04, 2019 0.6400 0.6400 0.5440 0.6137 5,795 +0.00(+0.61%)
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.