Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pulmonx Corp
(NQ:
LUNG
)
8.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
8.770
8.900
8.280
8.410
294,382
-0.34(-3.89%)
May 09, 2024
8.760
9.050
8.720
8.750
586,871
-0.06(-0.68%)
May 08, 2024
9.330
9.460
8.780
8.810
1,130,188
-0.72(-7.56%)
May 07, 2024
9.290
9.740
9.290
9.530
215,882
+0.25(+2.69%)
May 06, 2024
9.880
10.01
9.230
9.280
356,754
-0.54(-5.50%)
May 03, 2024
9.550
9.890
9.550
9.820
999,827
+0.44(+4.69%)
May 02, 2024
9.980
9.980
8.850
9.380
1,503,330
+1.66(+21.50%)
May 01, 2024
7.700
8.150
7.640
7.720
720,656
+0.11(+1.45%)
Apr 30, 2024
7.440
7.660
7.290
7.610
772,391
+0.11(+1.47%)
Apr 29, 2024
7.300
7.550
7.300
7.500
329,623
+0.22(+3.02%)
Apr 26, 2024
7.320
7.495
7.260
7.280
388,074
-0.02(-0.27%)
Apr 25, 2024
7.420
7.420
7.110
7.300
492,098
-0.22(-2.93%)
Apr 24, 2024
7.500
7.670
7.435
7.520
198,804
+0.02(+0.27%)
Apr 23, 2024
7.390
7.570
7.375
7.500
235,799
+0.10(+1.35%)
Apr 22, 2024
7.490
7.545
7.370
7.400
236,579
-0.11(-1.46%)
Apr 19, 2024
7.480
7.760
7.350
7.510
347,792
+0.01(+0.13%)
Apr 18, 2024
7.430
7.510
7.210
7.500
542,149
+0.07(+0.94%)
Apr 17, 2024
7.450
7.580
7.310
7.430
358,066
+0.01(+0.13%)
Apr 16, 2024
7.420
7.570
7.340
7.420
425,113
-0.05(-0.67%)
Apr 15, 2024
7.910
7.910
7.380
7.470
573,323
-0.42(-5.32%)
Apr 12, 2024
8.250
8.250
7.720
7.890
1,480,409
-0.46(-5.51%)
Apr 11, 2024
8.330
8.400
8.210
8.350
402,212
+0.03(+0.36%)
Apr 10, 2024
8.370
8.462
8.160
8.320
590,715
-0.33(-3.82%)
Apr 09, 2024
8.400
8.710
8.360
8.650
653,663
+0.26(+3.10%)
Apr 08, 2024
8.250
8.460
8.140
8.390
532,331
+0.15(+1.82%)
Apr 05, 2024
7.800
8.250
7.770
8.240
458,046
+0.38(+4.83%)
Apr 04, 2024
7.970
8.065
7.780
7.860
605,888
-0.09(-1.13%)
Apr 03, 2024
8.560
8.700
7.880
7.950
869,916
-0.56(-6.58%)
Apr 02, 2024
8.960
9.020
8.360
8.510
649,574
-0.62(-6.79%)
Apr 01, 2024
9.290
9.290
9.000
9.130
465,372
-0.14(-1.51%)
Mar 28, 2024
9.130
9.460
9.120
9.270
1,291,695
+0.16(+1.76%)
Mar 27, 2024
9.210
9.210
9.010
9.110
716,721
+0.12(+1.33%)
Mar 26, 2024
9.120
9.190
8.930
8.990
540,854
+0.06(+0.67%)
Mar 25, 2024
9.230
9.280
8.915
8.930
345,286
-0.28(-3.04%)
Mar 22, 2024
9.360
9.540
8.920
9.210
591,322
-0.18(-1.92%)
Mar 21, 2024
9.630
9.710
9.360
9.390
900,136
-0.14(-1.47%)
Mar 20, 2024
9.320
9.590
9.170
9.530
554,152
+0.21(+2.25%)
Mar 19, 2024
8.810
9.320
8.740
9.320
602,675
+0.49(+5.55%)
Mar 18, 2024
9.140
9.140
8.740
8.830
490,767
-0.12(-1.34%)
Mar 15, 2024
8.700
9.020
8.680
8.950
1,130,691
+0.15(+1.70%)
Mar 14, 2024
8.840
8.960
8.620
8.800
714,832
+0.02(+0.23%)
Mar 13, 2024
8.880
8.980
8.740
8.780
281,624
-0.12(-1.35%)
Mar 12, 2024
8.750
9.020
8.700
8.900
614,056
+0.19(+2.18%)
Mar 11, 2024
9.050
9.140
8.640
8.710
262,791
-0.38(-4.18%)
Mar 08, 2024
8.900
9.330
8.900
9.090
426,247
+0.29(+3.30%)
Mar 07, 2024
8.980
9.055
8.790
8.800
261,850
-0.05(-0.56%)
Mar 06, 2024
9.000
9.135
8.770
8.850
369,470
-0.15(-1.67%)
Mar 05, 2024
9.270
9.450
8.940
9.000
384,751
-0.26(-2.81%)
Mar 04, 2024
9.250
9.410
9.090
9.260
413,231
-0.04(-0.43%)
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
.