Eargo Inc (NQ: EAR )

0.6115 +0.0315 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.6000 0.6378 0.5900 0.6115 809,896 +0.03(+5.43%)
Dec 02, 2022 0.5914 0.6100 0.5710 0.5800 892,538 -0.02(-3.54%)
Dec 01, 2022 0.6500 0.6800 0.6000 0.6013 1,791,444 -0.03(-5.34%)
Nov 30, 2022 0.5700 0.7100 0.5721 0.6352 3,454,801 +0.10(+18.77%)
Nov 29, 2022 0.5300 0.5400 0.4950 0.5348 1,433,947 -0.02(-2.78%)
Nov 28, 2022 0.5400 0.5696 0.5210 0.5501 565,165 -0.01(-1.42%)
Nov 25, 2022 0.4800 0.5795 0.4800 0.5580 1,353,062 +0.06(+11.60%)
Nov 23, 2022 0.4900 0.5200 0.4900 0.5000 507,654 +0.01(+2.04%)
Nov 22, 2022 0.4810 0.5100 0.4810 0.4900 691,061 -0.01(-1.74%)
Nov 21, 2022 0.5000 0.5299 0.4970 0.4987 767,295 -0.02(-4.45%)
Nov 18, 2022 0.5328 0.5328 0.5100 0.5219 278,372 +0.00(+0.15%)
Nov 17, 2022 0.5500 0.5454 0.5043 0.5211 521,940 -0.01(-1.68%)
Nov 16, 2022 0.5469 0.5645 0.5260 0.5300 353,357 -0.01(-1.89%)
Nov 15, 2022 0.5700 0.5799 0.5302 0.5402 707,242 -0.02(-3.40%)
Nov 14, 2022 0.5800 0.5899 0.5404 0.5592 593,750 -0.02(-3.19%)
Nov 11, 2022 0.5600 0.5900 0.5402 0.5776 626,756 +0.00(+0.80%)
Nov 10, 2022 0.5300 0.5730 0.4905 0.5730 1,185,905 +0.07(+14.92%)
Nov 09, 2022 0.5300 0.5415 0.4986 0.4986 1,604,387 -0.04(-7.13%)
Nov 08, 2022 0.5600 0.5620 0.5369 0.5369 459,752 -0.03(-4.97%)
Nov 07, 2022 0.5700 0.5700 0.5467 0.5650 537,738 +0.00(+0.64%)
Nov 04, 2022 0.5721 0.6050 0.5401 0.5614 785,119 -0.01(-1.87%)
Nov 03, 2022 0.5826 0.5900 0.5655 0.5721 490,589 -0.01(-1.80%)
Nov 02, 2022 0.6400 0.6400 0.5601 0.5826 983,886 -0.04(-6.78%)
Nov 01, 2022 0.6600 0.6652 0.6201 0.6250 612,292 -0.03(-5.09%)
Oct 31, 2022 0.6600 0.6649 0.6402 0.6585 352,762 +0.01(+2.09%)
Oct 28, 2022 0.6400 0.6600 0.6400 0.6450 421,259 +0.00(+0.14%)
Oct 27, 2022 0.6500 0.6700 0.6401 0.6441 777,441 -0.01(-0.91%)
Oct 26, 2022 0.6600 0.6776 0.6157 0.6500 1,195,514 -0.03(-3.75%)
Oct 25, 2022 0.6800 0.6869 0.6600 0.6753 647,959 +0.04(+6.33%)
Oct 24, 2022 0.7200 0.7200 0.6278 0.6351 875,288 -0.06(-9.27%)
Oct 21, 2022 0.6600 0.7000 0.6510 0.7000 1,019,046 -0.02(-2.10%)
Oct 20, 2022 0.7200 0.7599 0.7000 0.7150 1,095,765 -0.05(-7.13%)
Oct 19, 2022 0.8800 0.8800 0.6803 0.7699 3,236,170 -0.12(-13.49%)
Oct 18, 2022 0.6987 0.8998 0.6901 0.8900 4,165,218 +0.21(+30.48%)
Oct 17, 2022 0.7000 0.7436 0.6750 0.6821 1,415,412 -0.00(-0.57%)
Oct 14, 2022 0.7440 0.7594 0.6506 0.6860 3,969,558 -0.02(-3.38%)
Oct 13, 2022 0.7000 0.7324 0.6399 0.7100 959,750 +0.01(+1.43%)
Oct 12, 2022 0.7157 0.7398 0.6900 0.7000 884,188 +0.00(+0.47%)
Oct 11, 2022 0.7000 0.7285 0.6700 0.6967 996,257 -0.01(-1.73%)
Oct 10, 2022 0.7400 0.7500 0.6850 0.7090 1,112,489 -0.01(-1.68%)
Oct 07, 2022 0.9500 0.9697 0.7030 0.7211 2,755,288 -0.25(-26.05%)
Oct 06, 2022 1.010 1.260 0.9569 0.9751 8,014,711 -0.06(-6.24%)
Oct 05, 2022 1.060 1.075 0.9900 1.040 745,300 -0.06(-5.45%)
Oct 04, 2022 1.050 1.140 1.050 1.100 1,133,500 +0.05(+4.76%)
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.