Indicators

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.85	13.35	12.53	12.85	106,610	+0.05(+0.39%)
Feb 27, 2018	13.30	13.68	12.10	12.80	334,680	-0.55(-4.12%)
Feb 26, 2018	13.00	13.50	12.85	13.35	87,824	+0.40(+3.09%)
Feb 23, 2018	12.82	13.00	12.82	12.95	145,023	+0.10(+0.78%)
Feb 22, 2018	12.85	12.95	12.60	12.85	78,502	+0.00(+0.00%)
Feb 21, 2018	12.10	13.00	12.00	12.85	125,694	+0.75(+6.20%)
Feb 20, 2018	11.90	12.11	11.80	12.10	102,644	+0.15(+1.26%)
Feb 16, 2018		11.95	11.95	11.95	0	+0.05(+0.42%)
Feb 15, 2018	11.82	12.09	11.65	11.90	74,273	+0.20(+1.71%)
Feb 14, 2018	11.55	11.86	11.55	11.70	49,957	+0.15(+1.30%)
Feb 13, 2018	11.40	11.75	11.32	11.55	31,839	+0.08(+0.65%)
Feb 12, 2018	11.70	11.93	11.40	11.47	30,313	-0.18(-1.50%)
Feb 09, 2018	11.75	11.75	11.35	11.65	53,009	+0.00(+0.00%)
Feb 08, 2018	11.85	11.85	11.65	11.65	57,813	-0.15(-1.27%)
Feb 07, 2018	11.75	11.80	11.75	11.80	70,581	+0.00(+0.00%)
Feb 06, 2018	11.70	12.00	11.70	11.80	159,180	-0.07(-0.63%)
Feb 05, 2018	11.90	12.05	11.85	11.88	70,629	-0.12(-1.04%)
Feb 02, 2018	12.05	12.10	11.95	12.00	33,272	-0.05(-0.41%)

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.