Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Serve Robotics Inc (NQ: SERV )

8.590 -0.190 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.700 9.150 8.330 8.590 3,190,031 -0.19(-2.16%)
Nov 26, 2024 8.640 9.220 8.640 8.780 3,838,064 -0.03(-0.34%)
Nov 25, 2024 8.580 9.280 8.530 8.810 5,131,243 +0.48(+5.76%)
Nov 22, 2024 8.430 8.720 8.250 8.330 3,015,760 -0.13(-1.54%)
Nov 21, 2024 8.780 8.940 8.440 8.460 3,370,186 -0.28(-3.20%)
Nov 20, 2024 8.780 8.870 8.302 8.740 3,154,449 +0.13(+1.51%)
Nov 19, 2024 8.070 8.700 8.030 8.610 3,348,884 +0.58(+7.22%)
Nov 18, 2024 8.000 8.171 7.510 8.030 3,022,197 +0.03(+0.37%)
Nov 15, 2024 7.880 8.330 7.800 8.000 3,566,965 +0.15(+1.91%)
Nov 14, 2024 8.240 8.350 7.800 7.850 4,170,314 -0.51(-6.10%)
Nov 13, 2024 8.740 8.770 8.060 8.360 5,113,999 -0.26(-3.02%)
Nov 12, 2024 9.100 9.150 8.530 8.620 5,425,968 -0.73(-7.81%)
Nov 11, 2024 9.300 9.388 8.520 9.350 6,241,043 +0.31(+3.43%)
Nov 08, 2024 9.900 9.970 8.810 9.040 11,083,151 -1.79(-16.53%)
Nov 07, 2024 10.36 11.03 9.810 10.83 9,913,224 +0.74(+7.33%)
Nov 06, 2024 10.15 10.45 9.710 10.09 4,182,020 +0.28(+2.85%)
Nov 05, 2024 9.450 9.980 9.440 9.810 3,172,754 +0.36(+3.81%)
Nov 04, 2024 10.02 10.05 9.250 9.450 4,762,098 -0.59(-5.88%)
Nov 01, 2024 10.43 10.58 10.02 10.04 3,459,408 -0.09(-0.89%)
Oct 31, 2024 11.12 11.35 10.03 10.13 6,144,741 -1.24(-10.91%)
Oct 30, 2024 11.39 12.65 10.96 11.37 7,111,397 -0.31(-2.65%)
Oct 29, 2024 11.82 12.24 10.80 11.68 7,837,337 -0.12(-1.02%)
Oct 28, 2024 10.05 12.84 10.01 11.80 17,168,820 +2.06(+21.15%)
Oct 25, 2024 9.680 10.15 9.470 9.740 4,218,291 +0.20(+2.10%)
Oct 24, 2024 9.200 9.750 9.022 9.540 4,209,705 +0.49(+5.41%)
Oct 23, 2024 9.500 10.21 9.000 9.050 5,370,744 -0.63(-6.51%)
Oct 22, 2024 10.14 10.49 9.360 9.680 5,261,922 -0.49(-4.82%)
Oct 21, 2024 9.490 10.38 9.270 10.17 8,836,398 +0.81(+8.65%)
Oct 18, 2024 8.740 9.640 8.620 9.360 7,680,468 +0.80(+9.35%)
Oct 17, 2024 9.090 9.110 8.480 8.560 5,096,059 -0.44(-4.89%)
Oct 16, 2024 9.330 9.380 8.700 9.000 5,822,249 +0.34(+3.93%)
Oct 15, 2024 8.710 9.180 8.520 8.660 2,898,004 -0.26(-2.91%)
Oct 14, 2024 8.620 8.970 8.110 8.920 4,845,527 +0.24(+2.76%)
Oct 11, 2024 9.160 9.449 8.510 8.680 6,212,698 -0.72(-7.66%)
Oct 10, 2024 10.00 10.10 9.120 9.400 4,793,837 -0.70(-6.93%)
Oct 09, 2024 9.450 10.37 8.790 10.10 5,923,523 +0.44(+4.55%)
Oct 08, 2024 10.07 10.59 9.250 9.660 5,801,677 -0.14(-1.43%)
Oct 07, 2024 9.120 10.76 9.110 9.800 13,813,956 +1.03(+11.74%)
Oct 04, 2024 7.820 9.184 7.600 8.770 5,117,804 +0.87(+11.01%)
Oct 03, 2024 7.940 8.070 7.720 7.900 1,453,883 -0.01(-0.13%)
Oct 02, 2024 7.870 8.100 7.460 7.910 2,027,488 -0.08(-1.00%)
Oct 01, 2024 8.160 8.510 7.660 7.990 3,619,047 +0.04(+0.50%)
Sep 30, 2024 8.330 8.487 7.795 7.950 3,418,633 -0.63(-7.34%)
Sep 27, 2024 7.790 9.317 7.760 8.580 9,348,802 +0.89(+11.57%)
Sep 26, 2024 7.830 8.090 7.560 7.690 2,492,075 +0.05(+0.65%)
Sep 25, 2024 8.050 8.390 7.430 7.640 3,441,087 -0.44(-5.45%)
Sep 24, 2024 7.940 8.500 7.650 8.080 4,043,989 +0.13(+1.64%)
Sep 23, 2024 7.480 7.970 7.152 7.950 2,649,125 +0.47(+6.28%)
Sep 20, 2024 7.780 8.232 7.228 7.480 2,775,991 -0.37(-4.71%)
Sep 19, 2024 7.900 8.290 7.625 7.850 4,379,613 +0.37(+4.95%)
Sep 18, 2024 7.280 7.700 6.900 7.480 3,559,557 +0.25(+3.46%)
Sep 17, 2024 8.010 8.463 7.150 7.230 5,824,916 -0.66(-8.37%)
Sep 16, 2024 8.700 8.720 7.600 7.890 4,900,796 -0.78(-9.00%)
Sep 13, 2024 7.340 8.930 7.130 8.670 8,684,021 +1.33(+18.12%)
Sep 12, 2024 6.900 7.990 6.850 7.340 8,276,484 +0.41(+5.92%)
Sep 11, 2024 6.680 7.120 6.350 6.930 3,719,741 +0.21(+3.12%)
Sep 10, 2024 7.150 7.420 6.650 6.720 3,210,954 -0.50(-6.93%)
Sep 09, 2024 7.220 7.770 7.181 7.220 2,246,567 +0.00(+0.00%)
Sep 06, 2024 7.290 7.705 6.850 7.220 2,700,909 -0.31(-4.12%)
Sep 05, 2024 7.800 8.180 7.440 7.530 3,027,016 -0.62(-7.61%)
Sep 04, 2024 7.030 8.980 7.000 8.150 9,245,062 +0.96(+13.35%)
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.