Bandwidth Inc (NQ: BAND )

60.04 USD +1.31 (+2.23%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.12 23.12 23.12 0 -1.26(-5.17%)
Dec 28, 2017 24.07 24.75 23.32 24.38 78,941 +0.31(+1.29%)
Dec 27, 2017 23.16 24.78 23.01 24.07 121,170 +1.04(+4.52%)
Dec 26, 2017 23.32 23.50 23.01 23.03 116,176 -0.02(-0.09%)
Dec 22, 2017 23.58 23.79 22.94 23.05 48,073 -0.01(-0.04%)
Dec 21, 2017 22.92 24.00 22.91 23.06 38,133 +0.09(+0.39%)
Dec 20, 2017 22.64 23.31 22.46 22.97 50,574 +0.34(+1.50%)
Dec 19, 2017 22.81 23.25 22.44 22.63 37,960 -0.23(-1.01%)
Dec 18, 2017 21.56 23.48 21.56 22.86 85,711 +1.37(+6.38%)
Dec 15, 2017 22.22 23.00 21.49 21.49 266,098 -0.63(-2.85%)
Dec 14, 2017 24.99 24.99 22.01 22.12 480,840 +0.57(+2.65%)
Dec 13, 2017 20.10 21.65 20.10 21.55 87,267 +1.30(+6.42%)
Dec 12, 2017 20.57 21.46 20.25 20.25 103,262 -0.40(-1.94%)
Dec 11, 2017 21.15 21.57 20.56 20.65 107,308 -0.50(-2.36%)
Dec 08, 2017 22.35 22.78 20.53 21.15 171,284 -0.38(-1.76%)
Dec 07, 2017 22.74 24.79 21.41 21.53 182,320 -1.02(-4.52%)
Dec 06, 2017 22.76 23.30 22.40 22.55 174,319 -0.15(-0.66%)
Dec 05, 2017 22.45 24.15 22.25 22.70 294,678 +0.33(+1.48%)
Dec 04, 2017 23.82 23.82 22.20 22.37 50,823 +0.15(+0.68%)
Dec 01, 2017 22.00 23.81 21.89 22.22 116,862 +0.38(+1.74%)
Nov 30, 2017 20.63 22.40 20.55 21.84 119,994 +1.17(+5.66%)
Nov 29, 2017 20.26 21.30 20.17 20.67 13,506 +0.24(+1.17%)
Nov 28, 2017 20.47 20.62 20.00 20.43 81,699 -0.29(-1.40%)
Nov 27, 2017 21.27 21.65 20.50 20.72 42,809 -0.34(-1.61%)
Nov 24, 2017 21.00 21.43 21.00 21.06 6,971 -0.16(-0.75%)
Nov 22, 2017 20.09 21.91 20.09 21.22 122,899 +1.17(+5.84%)
Nov 21, 2017 19.08 20.10 18.85 20.05 76,750 +0.92(+4.81%)
Nov 20, 2017 18.25 19.34 18.10 19.13 201,710 +0.97(+5.34%)
Nov 17, 2017 20.06 20.06 18.05 18.16 526,714 -1.84(-9.20%)
Nov 16, 2017 20.25 20.25 20.00 20.00 250,251 -0.04(-0.20%)
Nov 15, 2017 20.04 20.35 20.00 20.04 146,205 -0.05(-0.25%)
Nov 14, 2017 20.07 20.48 20.00 20.09 151,333 -0.21(-1.03%)
Nov 13, 2017 21.25 21.38 20.01 20.30 419,960 -0.89(-4.20%)
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.