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

ContextLogic Inc. - Class A Common Stock (NQ: LOGC )

5.480 -0.050 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 13.06 13.69 12.00 13.00 204,800 +0.60(+4.84%)
Jun 27, 2019 12.55 13.58 12.31 12.40 18,242 +0.10(+0.81%)
Jun 26, 2019 12.03 12.59 12.03 12.30 10,220 +0.42(+3.54%)
Jun 25, 2019 13.15 13.55 11.74 11.88 59,618 -1.18(-9.04%)
Jun 24, 2019 15.00 15.23 12.86 13.06 22,452 -2.23(-14.58%)
Jun 21, 2019 14.58 15.29 13.81 15.29 30,300 +0.57(+3.87%)
Jun 20, 2019 15.04 15.10 14.57 14.72 6,970 -0.18(-1.21%)
Jun 19, 2019 15.12 15.47 14.85 14.90 7,197 -0.08(-0.53%)
Jun 18, 2019 14.12 14.98 14.12 14.98 8,116 +1.05(+7.54%)
Jun 17, 2019 14.45 14.84 13.45 13.93 10,575 -0.90(-6.07%)
Jun 14, 2019 14.89 15.11 14.42 14.83 9,900 +0.13(+0.88%)
Jun 13, 2019 14.40 14.81 14.40 14.70 8,740 +0.38(+2.65%)
Jun 12, 2019 12.76 14.33 12.76 14.32 19,283 +1.82(+14.56%)
Jun 11, 2019 12.43 12.67 12.11 12.50 8,290 +0.22(+1.79%)
Jun 10, 2019 12.04 13.08 12.00 12.28 13,889 +0.28(+2.33%)
Jun 07, 2019 11.81 13.24 11.81 12.00 33,600 -0.14(-1.15%)
Jun 06, 2019 12.46 12.64 12.04 12.14 5,429 -0.27(-2.18%)
Jun 05, 2019 12.76 12.97 12.31 12.41 7,327 -0.42(-3.27%)
Jun 04, 2019 14.26 14.32 12.58 12.83 15,880 -0.88(-6.42%)
Jun 03, 2019 15.15 15.15 13.39 13.71 57,222 -1.46(-9.62%)
May 31, 2019 15.88 16.12 14.45 15.17 9,000 -0.69(-4.35%)
May 30, 2019 15.73 16.76 15.55 15.86 40,299 +0.42(+2.72%)
May 29, 2019 17.00 17.00 15.44 15.44 16,029 -1.64(-9.60%)
May 28, 2019 16.50 20.07 16.50 17.08 24,560 +0.87(+5.37%)
May 24, 2019 14.70 16.55 14.70 16.21 62,700 +1.40(+9.45%)
May 23, 2019 14.70 15.11 14.70 14.81 7,462 -0.22(-1.46%)
May 22, 2019 15.16 15.16 14.49 15.03 12,514 -0.03(-0.20%)
May 21, 2019 14.87 15.13 14.51 15.06 38,961 +0.31(+2.10%)
May 20, 2019 14.76 15.15 14.47 14.75 6,944 +0.00(+0.00%)
May 17, 2019 14.64 15.25 14.43 14.75 77,300 +0.00(+0.00%)
May 16, 2019 14.63 15.00 14.23 14.75 29,629 +0.21(+1.44%)
May 15, 2019 14.30 14.62 13.70 14.54 15,425 +0.52(+3.71%)
May 14, 2019 14.11 14.38 13.29 14.02 80,140 -0.14(-0.99%)
May 13, 2019 13.24 14.51 13.03 14.16 38,283 +0.26(+1.87%)
May 10, 2019 13.96 14.00 12.65 13.90 34,200 +0.15(+1.09%)
May 09, 2019 13.49 14.11 13.31 13.75 44,265 +0.29(+2.15%)
May 08, 2019 13.80 14.31 13.24 13.46 17,056 -0.65(-4.61%)
May 07, 2019 13.07 14.50 12.85 14.11 14,809 -0.12(-0.84%)
May 06, 2019 14.20 14.59 13.54 14.23 7,437 -0.38(-2.60%)
May 03, 2019 13.77 14.61 13.60 14.61 19,800 +0.80(+5.79%)
May 02, 2019 13.99 14.91 13.36 13.81 58,264 -0.09(-0.65%)
May 01, 2019 14.05 14.86 13.77 13.90 52,921 +0.29(+2.13%)
Apr 30, 2019 15.50 15.50 13.56 13.61 29,362 -1.39(-9.27%)
Apr 29, 2019 13.48 15.13 13.45 15.00 25,413 +1.26(+9.17%)
Apr 26, 2019 13.58 13.86 11.62 13.74 6,000 +0.30(+2.23%)
Apr 25, 2019 12.78 14.06 12.67 13.44 49,384 +0.73(+5.74%)
Apr 24, 2019 12.04 13.03 12.04 12.71 28,874 +0.50(+4.05%)
Apr 23, 2019 12.81 12.81 12.20 12.21 123,601 -0.07(-0.61%)
Apr 22, 2019 11.40 13.31 11.25 12.29 12,962 +0.14(+1.15%)
Apr 18, 2019 12.57 12.69 11.93 12.15 19,900 -0.41(-3.26%)
Apr 17, 2019 13.50 14.83 12.50 12.56 52,756 -0.69(-5.21%)
Apr 16, 2019 11.04 13.65 11.04 13.25 54,932 +2.45(+22.69%)
Apr 15, 2019 10.71 11.26 10.50 10.80 10,941 +0.15(+1.41%)
Apr 12, 2019 10.41 10.65 9.991 10.65 16,000 +0.24(+2.31%)
Apr 11, 2019 10.41 10.68 10.14 10.41 6,710 -0.64(-5.79%)
Apr 10, 2019 10.20 11.05 10.05 11.05 25,172 +0.78(+7.59%)
Apr 09, 2019 10.40 10.48 10.27 10.27 2,751 +0.01(+0.10%)
Apr 08, 2019 10.40 10.50 10.20 10.26 14,232 -0.19(-1.82%)
Apr 05, 2019 10.07 10.45 9.905 10.45 13,800 +0.34(+3.36%)
Apr 04, 2019 10.11 10.15 9.700 10.11 10,175 +0.10(+1.00%)
Apr 03, 2019 10.24 10.24 9.935 10.01 3,180 -0.09(-0.89%)
Apr 02, 2019 9.456 10.15 9.424 10.10 18,789 +0.33(+3.38%)
Apr 01, 2019 9.600 9.983 9.590 9.770 10,059 -0.11(-1.11%)
Mar 29, 2019 9.760 10.30 9.760 9.880 4,900 -0.39(-3.80%)
Mar 28, 2019 9.790 10.41 9.790 10.27 1,750 +0.59(+6.10%)
Mar 27, 2019 9.360 9.680 9.330 9.680 2,136 -0.12(-1.22%)
Mar 26, 2019 9.850 9.900 9.340 9.800 6,987 +0.04(+0.41%)
Mar 25, 2019 9.583 9.760 9.583 9.760 2,645 +0.12(+1.24%)
Mar 22, 2019 9.700 9.890 9.640 9.640 7,500 -0.06(-0.62%)
Mar 21, 2019 9.750 9.850 9.700 9.700 3,824 -0.16(-1.62%)
Mar 20, 2019 9.730 10.04 9.630 9.860 2,284 -0.24(-2.38%)
Mar 19, 2019 10.08 10.22 9.780 10.10 7,732 +0.00(+0.00%)
Mar 18, 2019 10.04 10.23 9.950 10.10 8,677 -0.10(-0.98%)
Mar 15, 2019 10.06 10.25 9.780 10.20 51,700 +0.14(+1.39%)
Mar 14, 2019 9.860 10.44 9.750 10.06 10,232 +0.16(+1.62%)
Mar 13, 2019 9.980 10.26 9.510 9.900 9,290 -0.09(-0.90%)
Mar 12, 2019 10.27 10.45 9.620 9.990 7,054 -0.27(-2.63%)
Mar 11, 2019 10.49 10.49 9.940 10.26 7,908 -0.15(-1.44%)
Mar 08, 2019 9.420 10.92 9.420 10.41 8,500 +0.41(+4.10%)
Mar 07, 2019 9.240 10.02 9.200 10.00 5,984 +0.50(+5.26%)
Mar 06, 2019 9.750 9.760 9.410 9.500 6,408 -0.28(-2.86%)
Mar 05, 2019 9.760 9.780 9.694 9.780 2,458 +0.21(+2.19%)
Mar 04, 2019 9.560 9.880 9.300 9.570 7,482 -0.04(-0.42%)
Mar 01, 2019 9.310 9.610 9.130 9.610 3,800 +0.44(+4.80%)
Feb 28, 2019 9.190 10.00 9.170 9.170 8,389 -0.54(-5.56%)
Feb 27, 2019 9.910 10.00 9.050 9.710 5,870 -0.33(-3.29%)
Feb 26, 2019 9.850 10.14 9.850 10.04 5,607 +0.17(+1.72%)
Feb 25, 2019 9.466 10.41 9.045 9.870 21,765 +0.40(+4.22%)
Feb 22, 2019 9.190 9.590 9.055 9.470 8,900 +0.33(+3.61%)
Feb 21, 2019 9.100 9.300 9.010 9.140 3,794 +0.08(+0.88%)
Feb 20, 2019 9.390 9.460 9.060 9.060 11,514 -0.33(-3.51%)
Feb 19, 2019 9.350 9.472 9.210 9.390 10,383 -0.05(-0.53%)
Feb 15, 2019 9.160 9.590 8.950 9.440 14,000 +0.35(+3.85%)
Feb 14, 2019 9.390 9.390 9.090 9.090 10,056 -0.29(-3.09%)
Feb 13, 2019 9.480 9.480 9.050 9.380 9,195 -0.11(-1.16%)
Feb 12, 2019 9.190 9.540 9.170 9.490 14,013 +0.50(+5.56%)
Feb 11, 2019 8.880 9.180 8.770 8.990 10,105 +0.21(+2.39%)
Feb 08, 2019 8.780 9.000 8.510 8.780 7,000 -0.01(-0.11%)
Feb 07, 2019 8.880 9.000 8.685 8.790 7,851 -0.08(-0.90%)
Feb 06, 2019 9.120 9.150 8.400 8.870 23,433 -0.26(-2.85%)
Feb 05, 2019 8.600 9.140 8.360 9.130 26,406 +0.61(+7.16%)
Feb 04, 2019 8.510 8.700 8.360 8.520 7,558 +0.03(+0.29%)
Feb 01, 2019 8.840 8.860 8.270 8.495 26,400 -0.35(-3.90%)
Jan 31, 2019 8.780 8.840 8.150 8.840 35,273 +0.07(+0.80%)
Jan 30, 2019 8.640 8.860 8.330 8.770 15,045 +0.17(+1.98%)
Jan 29, 2019 8.310 8.855 7.807 8.600 20,891 +0.38(+4.62%)
Jan 28, 2019 8.280 8.620 7.970 8.220 25,404 -0.18(-2.14%)
Jan 25, 2019 8.190 8.640 8.090 8.400 26,100 +0.21(+2.56%)
Jan 24, 2019 7.900 8.350 7.810 8.190 50,605 +0.26(+3.28%)
Jan 23, 2019 8.000 8.000 7.850 7.930 20,839 -0.01(-0.13%)
Jan 22, 2019 8.040 8.380 7.880 7.940 9,095 -0.18(-2.22%)
Jan 18, 2019 8.370 8.910 7.810 8.120 43,600 -0.20(-2.40%)
Jan 17, 2019 8.030 9.210 8.000 8.320 42,304 +0.33(+4.13%)
Jan 16, 2019 8.330 8.460 7.980 7.990 24,332 -0.43(-5.11%)
Jan 15, 2019 8.890 9.010 8.400 8.420 29,851 -0.38(-4.32%)
Jan 14, 2019 8.510 8.880 7.810 8.800 56,848 +0.18(+2.09%)
Jan 11, 2019 8.990 8.990 8.310 8.620 47,800 -0.42(-4.65%)
Jan 10, 2019 9.480 9.966 9.005 9.040 11,092 -0.45(-4.74%)
Jan 09, 2019 9.740 9.880 9.113 9.490 51,258 -0.22(-2.27%)
Jan 08, 2019 10.16 10.45 9.350 9.710 16,320 -0.43(-4.24%)
Jan 07, 2019 9.760 10.95 9.760 10.14 29,358 +0.45(+4.64%)
Jan 04, 2019 10.07 10.07 9.090 9.690 88,700 -0.39(-3.87%)
Jan 03, 2019 10.03 10.53 9.160 10.08 69,283 +0.08(+0.80%)
Jan 02, 2019 10.33 11.07 9.510 10.00 66,421 -0.40(-3.85%)
Dec 31, 2018 10.15 10.77 9.890 10.40 33,900 +0.33(+3.28%)
Dec 28, 2018 9.120 10.33 8.400 10.07 28,400 +1.00(+11.03%)
Dec 27, 2018 9.740 9.939 8.780 9.070 52,717 -0.89(-8.94%)
Dec 26, 2018 9.045 10.05 9.045 9.960 19,405 +0.69(+7.44%)
Dec 24, 2018 9.120 9.415 8.433 9.270 30,300 -0.79(-7.85%)
Dec 21, 2018 9.000 11.55 7.700 10.06 953,900 +1.19(+13.42%)
Dec 20, 2018 8.910 9.710 8.350 8.870 94,298 -0.12(-1.33%)
Dec 19, 2018 7.970 9.360 7.970 8.990 74,349 +1.01(+12.66%)
Dec 18, 2018 7.970 8.760 7.860 7.980 44,672 -0.77(-8.80%)
Dec 17, 2018 9.300 9.520 6.700 8.750 102,360 -0.76(-7.99%)
Dec 14, 2018 9.720 10.50 8.830 9.510 18,900 -0.19(-1.96%)
Dec 13, 2018 12.32 12.32 8.510 9.700 38,311 -2.62(-21.27%)
Dec 12, 2018 14.13 14.13 12.18 12.32 19,950 -1.67(-11.94%)
Dec 11, 2018 15.08 15.25 13.13 13.99 39,037 -1.01(-6.73%)
Dec 10, 2018 14.95 15.88 14.21 15.00 39,349 +0.00(+0.00%)
Dec 07, 2018 13.44 15.00 12.65 15.00 45,300 +1.50(+11.11%)
Dec 06, 2018 13.90 14.58 12.54 13.50 53,049 -0.52(-3.71%)
Dec 04, 2018 14.62 16.49 12.80 14.02 63,500 -0.49(-3.38%)
Dec 03, 2018 15.74 16.61 14.41 14.51 91,088 -1.21(-7.70%)
Nov 30, 2018 14.73 16.59 14.14 15.72 56,700 +0.99(+6.72%)
Nov 29, 2018 13.95 15.76 13.95 14.73 47,619 +0.85(+6.12%)
Nov 28, 2018 13.25 14.19 12.81 13.88 41,256 +0.68(+5.15%)
Nov 27, 2018 15.85 15.85 12.24 13.20 67,022 -2.75(-17.24%)
Nov 26, 2018 17.97 17.97 15.75 15.95 95,236 -2.03(-11.29%)
Nov 23, 2018 14.97 18.00 14.70 17.98 29,200 +3.02(+20.19%)
Nov 21, 2018 14.96 14.96 14.96 0 +0.82(+5.80%)
Nov 20, 2018 13.69 15.17 13.50 14.14 46,448 +0.17(+1.22%)
Nov 19, 2018 13.90 14.54 13.31 13.97 45,935 -0.19(-1.34%)
Nov 16, 2018 14.01 14.64 13.76 14.16 57,800 +0.06(+0.43%)
Nov 15, 2018 14.89 15.33 13.80 14.10 40,377 -0.93(-6.19%)
Nov 14, 2018 14.02 15.46 13.50 15.03 31,937 +1.13(+8.13%)
Nov 13, 2018 13.72 14.52 13.70 13.90 45,314 +0.18(+1.31%)
Nov 12, 2018 15.13 15.86 13.50 13.72 70,346 -1.39(-9.20%)
Nov 09, 2018 12.15 15.23 10.95 15.11 86,300 +2.31(+18.05%)
Nov 08, 2018 12.60 14.03 12.50 12.80 73,142 +0.21(+1.67%)
Nov 07, 2018 11.52 12.92 11.52 12.59 45,437 +1.09(+9.48%)
Nov 06, 2018 11.11 12.60 10.86 11.50 60,207 -0.02(-0.17%)
Nov 05, 2018 12.00 12.00 11.21 11.52 54,452 +0.15(+1.32%)
Nov 02, 2018 11.01 11.50 9.620 11.37 83,600 +0.27(+2.43%)
Nov 01, 2018 10.76 11.98 9.971 11.10 107,322 +0.41(+3.84%)
Oct 31, 2018 11.00 12.00 10.58 10.69 67,416 -0.27(-2.46%)
Oct 30, 2018 10.98 11.52 10.34 10.96 63,781 +0.23(+2.14%)
Oct 29, 2018 8.570 10.73 8.570 10.73 20,283 +2.15(+25.06%)
Oct 26, 2018 7.950 8.580 7.470 8.580 54,800 +0.60(+7.52%)
Oct 25, 2018 7.890 8.242 7.260 7.980 95,920 +0.10(+1.27%)
Oct 24, 2018 10.06 10.62 7.609 7.880 109,526 -2.22(-21.98%)
Oct 23, 2018 10.97 10.97 9.550 10.10 111,386 -0.95(-8.60%)
Oct 22, 2018 12.22 12.22 11.05 11.05 88,644 -0.45(-3.91%)
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.