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 )

5.335 -0.065 (-1.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 323.70 331.07 306.60 324.30 1,265 +39.30(+13.79%)
Sep 27, 2019 284.70 291.30 280.50 285.00 670 +5.10(+1.82%)
Sep 26, 2019 295.80 299.40 278.70 279.90 1,816 -15.60(-5.28%)
Sep 25, 2019 295.80 302.40 295.50 295.50 511 -3.30(-1.10%)
Sep 24, 2019 301.20 301.20 289.80 298.80 795 -0.30(-0.10%)
Sep 23, 2019 320.70 320.70 285.00 299.10 1,796 -21.00(-6.56%)
Sep 20, 2019 305.70 329.70 305.70 320.10 1,546 +14.40(+4.71%)
Sep 19, 2019 309.30 315.30 304.20 305.70 549 -2.10(-0.68%)
Sep 18, 2019 306.90 323.89 300.00 307.80 728 +2.40(+0.79%)
Sep 17, 2019 343.50 344.73 296.40 305.40 3,246 -42.60(-12.24%)
Sep 16, 2019 350.70 354.60 337.20 348.00 716 -2.70(-0.77%)
Sep 13, 2019 347.10 366.30 345.00 350.70 816 +10.50(+3.09%)
Sep 12, 2019 360.00 360.00 326.40 340.20 797 -10.50(-2.99%)
Sep 11, 2019 344.70 367.50 337.47 350.70 706 +16.20(+4.84%)
Sep 10, 2019 331.80 344.40 330.90 334.50 340 +2.70(+0.81%)
Sep 09, 2019 348.00 348.00 303.00 331.80 1,279 -6.90(-2.04%)
Sep 06, 2019 337.20 358.20 337.20 338.70 750 +9.30(+2.82%)
Sep 05, 2019 323.10 344.40 319.80 329.40 889 +15.00(+4.77%)
Sep 04, 2019 330.60 355.50 307.50 314.40 1,630 -9.90(-3.05%)
Sep 03, 2019 324.00 382.50 307.50 324.30 1,291 +24.30(+8.10%)
Aug 30, 2019 315.00 343.50 297.22 300.00 2,470 +12.60(+4.38%)
Aug 29, 2019 225.00 337.20 218.85 287.40 3,697 +65.40(+29.46%)
Aug 28, 2019 237.60 237.60 190.20 222.00 140 +4.50(+2.07%)
Aug 27, 2019 195.30 238.50 195.30 217.50 334 +4.20(+1.97%)
Aug 26, 2019 214.50 227.10 210.00 213.30 179 +4.20(+2.01%)
Aug 23, 2019 229.50 235.80 190.80 209.10 536 -23.70(-10.18%)
Aug 22, 2019 250.65 251.85 232.80 232.80 292 -6.30(-2.63%)
Aug 21, 2019 237.90 245.10 237.90 239.10 318 +3.30(+1.40%)
Aug 20, 2019 259.80 265.05 229.95 235.80 288 -0.60(-0.25%)
Aug 19, 2019 244.80 270.00 227.87 236.40 1,196 -5.70(-2.35%)
Aug 16, 2019 249.90 270.90 231.30 242.10 1,213 -4.20(-1.71%)
Aug 15, 2019 253.50 265.80 241.50 246.30 656 +6.00(+2.50%)
Aug 14, 2019 273.60 273.90 235.50 240.30 762 -44.70(-15.68%)
Aug 13, 2019 279.00 420.00 269.86 285.00 618 +21.00(+7.95%)
Aug 12, 2019 295.50 313.08 260.49 264.00 321 -31.50(-10.66%)
Aug 09, 2019 335.10 344.95 284.77 295.50 1,166 -17.10(-5.47%)
Aug 08, 2019 344.70 345.00 308.67 312.60 478 -8.40(-2.62%)
Aug 07, 2019 308.10 351.60 308.10 321.00 386 +3.00(+0.94%)
Aug 06, 2019 312.00 330.66 300.00 318.00 639 +11.40(+3.72%)
Aug 05, 2019 417.00 420.00 303.30 306.60 1,044 -81.60(-21.02%)
Aug 02, 2019 345.30 404.70 345.30 388.20 310 +38.70(+11.07%)
Aug 01, 2019 370.50 370.50 349.20 349.50 176 -25.50(-6.80%)
Jul 31, 2019 385.80 385.80 375.00 375.00 315 -3.30(-0.87%)
Jul 30, 2019 375.00 397.50 375.00 378.30 364 -0.90(-0.24%)
Jul 29, 2019 377.40 390.00 377.23 379.20 195 +0.30(+0.08%)
Jul 26, 2019 382.50 393.00 378.90 378.90 143 -0.30(-0.08%)
Jul 25, 2019 383.80 383.85 375.30 379.20 170 -1.80(-0.47%)
Jul 24, 2019 384.30 385.65 377.40 381.00 607 -5.70(-1.47%)
Jul 23, 2019 391.20 402.00 386.40 386.70 239 -4.20(-1.07%)
Jul 22, 2019 387.00 391.50 385.50 390.90 96 +9.90(+2.60%)
Jul 19, 2019 384.60 390.00 381.00 381.00 163 -14.10(-3.57%)
Jul 18, 2019 400.20 400.20 375.90 395.10 105 -8.70(-2.15%)
Jul 17, 2019 396.00 410.10 390.00 403.80 1,008 +15.00(+3.86%)
Jul 16, 2019 399.30 399.30 384.15 388.80 259 +9.30(+2.45%)
Jul 15, 2019 342.90 395.70 342.90 379.50 109 +23.40(+6.57%)
Jul 12, 2019 365.40 394.20 356.10 356.10 403 -28.50(-7.41%)
Jul 11, 2019 393.60 393.60 377.40 384.60 185 +12.30(+3.30%)
Jul 10, 2019 368.40 378.90 361.80 372.30 246 +33.90(+10.02%)
Jul 09, 2019 330.00 339.60 330.00 338.40 144 +8.10(+2.45%)
Jul 08, 2019 330.90 342.60 330.00 330.30 121 -5.70(-1.70%)
Jul 05, 2019 334.80 340.95 330.00 336.00 146 -3.60(-1.06%)
Jul 03, 2019 349.20 349.20 336.30 339.60 170 -14.40(-4.07%)
Jul 02, 2019 387.60 387.60 349.20 354.00 326 -28.50(-7.45%)
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.