Skip to main content

Bandwidth Inc (NQ: BAND )

15.65 -2.85 (-15.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.03 17.25 15.48 15.65 896,106 -2.85(-15.41%)
Jun 13, 2024 19.46 19.46 18.43 18.50 336,663 -1.00(-5.13%)
Jun 12, 2024 19.66 20.10 19.21 19.50 188,637 +0.40(+2.09%)
Jun 11, 2024 19.03 19.19 18.80 19.10 158,954 -0.19(-0.98%)
Jun 10, 2024 19.30 19.45 18.94 19.29 223,723 -0.29(-1.48%)
Jun 07, 2024 20.52 20.55 19.55 19.58 271,998 -1.40(-6.67%)
Jun 06, 2024 20.68 21.05 20.62 20.98 145,450 +0.04(+0.19%)
Jun 05, 2024 20.70 20.95 20.33 20.94 292,988 +0.29(+1.40%)
Jun 04, 2024 20.85 21.33 20.38 20.65 341,107 -0.21(-1.01%)
Jun 03, 2024 20.35 21.00 20.27 20.86 301,974 +0.73(+3.63%)
May 31, 2024 20.57 20.60 19.83 20.13 269,281 -0.41(-2.00%)
May 30, 2024 20.61 20.93 20.21 20.54 199,357 +0.14(+0.69%)
May 29, 2024 20.56 20.96 20.28 20.40 226,885 -0.47(-2.25%)
May 28, 2024 21.09 21.45 20.41 20.87 213,893 -0.03(-0.14%)
May 24, 2024 20.90 21.11 20.41 20.90 117,535 +0.08(+0.38%)
May 23, 2024 21.51 21.51 20.30 20.82 211,388 -0.44(-2.07%)
May 22, 2024 21.26 21.92 21.10 21.26 232,683 -0.15(-0.70%)
May 21, 2024 21.73 21.89 21.20 21.41 200,385 -0.53(-2.42%)
May 20, 2024 22.02 22.48 21.82 21.94 192,193 -0.31(-1.39%)
May 17, 2024 22.23 22.52 21.93 22.25 303,163 +0.03(+0.14%)
May 16, 2024 22.33 22.76 22.06 22.22 201,977 -0.17(-0.76%)
May 15, 2024 22.46 22.50 21.81 22.39 166,214 +0.54(+2.47%)
May 14, 2024 22.01 22.32 21.82 21.85 152,338 -0.16(-0.73%)
May 13, 2024 21.80 22.59 21.80 22.01 286,061 +0.40(+1.85%)
May 10, 2024 21.61 21.72 21.20 21.61 183,465 +0.09(+0.42%)
May 09, 2024 21.11 21.63 20.80 21.52 422,377 +0.37(+1.75%)
May 08, 2024 22.93 22.93 21.12 21.15 574,397 -1.39(-6.17%)
May 07, 2024 22.34 25.02 22.02 22.54 1,230,293 +2.03(+9.90%)
May 06, 2024 19.65 20.80 19.39 20.51 394,342 +1.25(+6.49%)
May 03, 2024 20.03 20.18 19.13 19.26 226,916 -0.42(-2.13%)
May 02, 2024 18.94 19.72 18.69 19.68 218,432 +0.93(+4.96%)
May 01, 2024 18.19 19.43 18.01 18.75 353,849 +0.55(+3.02%)
Apr 30, 2024 17.91 18.37 17.88 18.20 169,238 -0.09(-0.49%)
Apr 29, 2024 18.17 18.54 17.94 18.29 152,964 +0.25(+1.39%)
Apr 26, 2024 17.89 18.25 17.71 18.04 109,854 +0.26(+1.46%)
Apr 25, 2024 17.80 18.03 17.41 17.78 190,743 -0.67(-3.63%)
Apr 24, 2024 18.21 18.50 17.97 18.45 208,111 +0.30(+1.65%)
Apr 23, 2024 17.42 18.44 17.42 18.15 261,050 +0.69(+3.95%)
Apr 22, 2024 17.60 17.60 17.14 17.46 153,263 +0.12(+0.69%)
Apr 19, 2024 17.37 17.91 17.09 17.34 254,904 -0.21(-1.20%)
Apr 18, 2024 17.23 17.79 16.93 17.55 187,922 +0.39(+2.27%)
Apr 17, 2024 17.25 17.36 16.97 17.16 188,095 +0.04(+0.23%)
Apr 16, 2024 16.78 17.29 16.72 17.12 192,035 +0.11(+0.65%)
Apr 15, 2024 17.45 17.50 16.70 17.01 272,105 -0.33(-1.90%)
Apr 12, 2024 17.48 17.50 17.23 17.34 213,443 -0.41(-2.31%)
Apr 11, 2024 17.66 17.79 17.18 17.75 225,247 +0.30(+1.72%)
Apr 10, 2024 17.76 17.76 17.09 17.45 224,948 -0.65(-3.59%)
Apr 09, 2024 17.85 18.23 17.83 18.10 226,516 +0.40(+2.26%)
Apr 08, 2024 17.50 17.75 17.41 17.70 161,280 +0.23(+1.32%)
Apr 05, 2024 17.37 17.73 17.15 17.47 194,957 -0.04(-0.23%)
Apr 04, 2024 17.97 17.99 17.31 17.51 255,143 -0.11(-0.62%)
Apr 03, 2024 17.07 17.65 16.92 17.62 223,663 +0.58(+3.40%)
Apr 02, 2024 17.21 17.22 16.65 17.04 339,681 -0.46(-2.63%)
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.