Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Genesis Acquisition Corp (NY: NGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 17.79 18.75 17.56 18.60 928,100 +0.10(+0.54%)
Apr 29, 2021 18.47 19.21 17.90 18.50 824,226 -0.01(-0.05%)
Apr 28, 2021 18.33 18.93 17.55 18.51 786,010 -0.01(-0.05%)
Apr 27, 2021 19.00 19.00 17.32 18.52 1,284,082 -0.02(-0.11%)
Apr 26, 2021 18.51 18.65 17.30 18.54 1,821,800 +1.64(+9.70%)
Apr 23, 2021 15.99 17.32 15.55 16.90 2,134,700 +1.73(+11.40%)
Apr 22, 2021 16.00 16.47 14.80 15.17 1,345,110 -0.46(-2.94%)
Apr 21, 2021 13.40 15.86 13.05 15.63 2,479,322 +2.45(+18.59%)
Apr 20, 2021 13.90 14.06 12.76 13.18 1,593,354 -0.82(-5.86%)
Apr 19, 2021 14.91 15.17 13.83 14.00 1,428,405 -1.17(-7.71%)
Apr 16, 2021 15.35 15.49 14.97 15.17 756,900 -0.28(-1.81%)
Apr 15, 2021 16.04 16.30 14.90 15.45 1,655,846 -0.73(-4.51%)
Apr 14, 2021 16.19 16.28 15.70 16.18 1,185,989 -0.08(-0.49%)
Apr 13, 2021 16.71 16.95 16.01 16.26 980,861 -0.26(-1.57%)
Apr 12, 2021 18.00 18.00 16.51 16.52 793,291 -0.90(-5.17%)
Apr 09, 2021 17.63 17.63 17.13 17.42 740,700 +0.18(+1.04%)
Apr 08, 2021 16.84 17.38 16.35 17.24 565,020 +0.64(+3.86%)
Apr 07, 2021 17.23 17.50 16.45 16.60 768,776 -0.49(-2.87%)
Apr 06, 2021 16.70 17.40 16.35 17.09 856,111 +0.49(+2.95%)
Apr 05, 2021 17.50 17.50 16.34 16.60 1,253,704 -0.34(-2.01%)
Apr 01, 2021 17.03 17.24 16.27 16.94 1,310,500 +0.63(+3.86%)
Mar 31, 2021 16.62 17.25 15.75 16.31 2,005,223 -0.42(-2.51%)
Mar 30, 2021 16.50 16.96 15.65 16.73 1,542,466 -0.19(-1.12%)
Mar 29, 2021 17.95 18.00 16.60 16.92 1,121,301 -1.11(-6.16%)
Mar 26, 2021 18.50 18.59 17.32 18.03 964,400 -0.07(-0.39%)
Mar 25, 2021 17.00 18.13 16.30 18.10 1,937,743 +0.81(+4.68%)
Mar 24, 2021 18.95 19.40 17.07 17.29 2,340,856 -1.51(-8.03%)
Mar 23, 2021 19.24 20.19 18.53 18.80 1,325,925 -0.65(-3.34%)
Mar 22, 2021 19.80 19.80 18.73 19.45 1,141,972 +1.25(+6.87%)
Mar 19, 2021 18.00 18.47 16.71 18.20 1,609,300 +0.39(+2.19%)
Mar 18, 2021 19.04 19.04 17.51 17.81 1,400,381 -1.27(-6.66%)
Mar 17, 2021 18.49 19.44 18.20 19.08 1,511,684 -0.18(-0.93%)
Mar 16, 2021 21.50 21.80 18.67 19.26 1,942,100 -1.35(-6.55%)
Mar 15, 2021 20.51 21.40 19.50 20.61 3,522,884 +2.92(+16.51%)
Mar 12, 2021 17.13 17.85 17.00 17.69 1,091,000 -0.15(-0.84%)
Mar 11, 2021 17.50 18.65 17.11 17.84 1,679,569 +1.34(+8.12%)
Mar 10, 2021 16.75 17.22 16.34 16.50 1,158,222 +0.72(+4.56%)
Mar 09, 2021 15.92 16.43 15.75 15.78 1,224,092 +0.75(+4.99%)
Mar 08, 2021 15.85 17.70 14.31 15.03 1,905,426 -1.02(-6.36%)
Mar 05, 2021 16.31 16.67 12.75 16.05 4,366,400 -0.53(-3.20%)
Mar 04, 2021 17.25 17.60 15.17 16.58 3,180,206 -1.27(-7.11%)
Mar 03, 2021 19.30 19.59 17.31 17.85 1,586,274 -1.56(-8.04%)
Mar 02, 2021 21.00 21.15 19.15 19.41 1,205,883 -1.48(-7.08%)
Mar 01, 2021 21.01 21.10 20.02 20.89 1,493,837 +0.98(+4.92%)
Feb 26, 2021 19.80 20.19 18.60 19.91 1,804,000 -0.37(-1.82%)
Feb 25, 2021 21.06 22.04 19.03 20.28 3,428,676 +1.50(+7.99%)
Feb 24, 2021 19.17 19.93 18.62 18.78 1,928,109 -0.38(-1.98%)
Feb 23, 2021 19.39 20.35 18.00 19.16 2,767,955 -2.14(-10.05%)
Feb 22, 2021 23.00 23.25 21.21 21.30 1,866,608 -1.71(-7.43%)
Feb 19, 2021 23.93 24.66 23.01 23.01 1,922,800 -0.48(-2.04%)
Feb 18, 2021 23.99 24.28 22.79 23.49 1,504,536 -0.90(-3.69%)
Feb 17, 2021 23.36 24.55 22.65 24.39 1,476,250 +0.76(+3.22%)
Feb 16, 2021 24.33 24.87 23.25 23.63 1,542,285 -0.65(-2.68%)
Feb 12, 2021 23.90 24.85 23.25 24.28 1,388,300 +0.45(+1.89%)
Feb 11, 2021 24.35 24.65 23.34 23.83 1,571,135 -0.83(-3.37%)
Feb 10, 2021 25.50 25.65 23.67 24.66 1,540,367 -0.78(-3.07%)
Feb 09, 2021 24.47 25.88 24.25 25.44 1,650,396 +0.80(+3.25%)
Feb 08, 2021 25.31 25.44 24.33 24.64 1,795,400 -0.85(-3.33%)
Feb 05, 2021 26.52 26.69 25.05 25.49 1,525,100 -0.80(-3.04%)
Feb 04, 2021 26.66 26.71 25.60 26.29 1,069,233 -0.01(-0.04%)
Feb 03, 2021 26.81 27.32 26.15 26.30 1,357,426 -1.28(-4.64%)
Feb 02, 2021 27.30 28.17 26.52 27.58 1,922,942 +0.96(+3.61%)
Feb 01, 2021 25.53 26.85 24.01 26.62 2,509,266 +1.18(+4.64%)
Jan 29, 2021 23.33 26.46 22.65 25.44 3,963,300 +2.20(+9.47%)
Jan 28, 2021 24.87 25.45 22.59 23.24 3,400,059 -1.35(-5.49%)
Jan 27, 2021 25.14 26.65 24.13 24.59 3,061,124 -2.18(-8.14%)
Jan 26, 2021 28.30 28.50 26.59 26.77 2,288,985 -1.24(-4.43%)
Jan 25, 2021 28.21 28.95 24.01 28.01 3,853,413 +0.86(+3.17%)
Jan 22, 2021 27.09 28.59 26.75 27.15 2,622,400 -1.06(-3.76%)
Jan 21, 2021 27.75 30.20 26.08 28.21 5,802,303 -0.30(-1.05%)
Jan 20, 2021 29.90 29.92 27.75 28.51 5,892,168 -2.84(-9.06%)
Jan 19, 2021 34.20 34.80 29.61 31.35 7,073,877 -2.13(-6.36%)
Jan 15, 2021 34.80 35.25 31.36 33.48 8,512,200 +0.73(+2.23%)
Jan 14, 2021 34.24 34.80 31.01 32.75 12,650,875 +3.38(+11.51%)
Jan 13, 2021 29.02 31.80 28.52 29.37 9,235,468 +2.07(+7.58%)
Jan 12, 2021 24.05 30.97 23.45 27.30 8,473,184 +3.24(+13.47%)
Jan 11, 2021 23.64 25.27 23.03 24.06 4,078,652 +0.96(+4.16%)
Jan 08, 2021 23.79 26.89 22.50 23.10 5,044,500 -0.51(-2.16%)
Jan 07, 2021 23.50 24.45 22.77 23.61 3,371,609 -0.09(-0.38%)
Jan 06, 2021 20.65 24.16 20.30 23.70 8,840,184 +3.25(+15.89%)
Jan 05, 2021 21.25 22.36 19.72 20.45 5,192,781 -0.73(-3.45%)
Jan 04, 2021 19.80 21.98 18.01 21.18 10,304,052 +3.40(+19.12%)
Dec 31, 2020 17.78 17.78 17.78 1,943,553 -0.03(-0.17%)
Dec 30, 2020 17.43 18.10 17.25 17.81 1,943,553 -0.17(-0.95%)
Dec 29, 2020 18.49 19.23 16.51 17.98 2,201,111 -0.20(-1.10%)
Dec 28, 2020 18.98 20.09 17.51 18.18 3,333,741 -0.22(-1.20%)
Dec 24, 2020 18.12 18.60 17.42 18.40 2,517,200 +0.66(+3.72%)
Dec 23, 2020 16.05 17.74 15.88 17.74 4,258,293 +2.04(+12.99%)
Dec 22, 2020 15.50 15.77 15.15 15.70 1,583,022 +0.68(+4.53%)
Dec 21, 2020 14.77 15.40 14.66 15.02 1,836,431 +0.02(+0.13%)
Dec 18, 2020 14.34 15.10 14.30 15.00 1,150,800 +0.52(+3.59%)
Dec 17, 2020 14.30 14.69 14.17 14.48 1,024,028 +0.21(+1.47%)
Dec 16, 2020 14.00 14.87 13.61 14.27 2,135,595 +0.19(+1.35%)
Dec 15, 2020 14.81 15.40 13.87 14.08 2,840,996 -1.41(-9.10%)
Dec 14, 2020 16.00 16.10 14.85 15.49 2,243,265 +0.09(+0.58%)
Dec 11, 2020 15.15 16.24 14.50 15.40 3,446,600 +0.10(+0.65%)
Dec 10, 2020 15.00 15.69 14.50 15.30 2,196,667 -0.08(-0.52%)
Dec 09, 2020 16.37 16.55 14.85 15.38 4,657,333 -0.99(-6.05%)
Dec 08, 2020 16.56 17.20 15.56 16.37 4,876,049 +0.27(+1.68%)
Dec 07, 2020 15.30 16.28 15.20 16.10 7,327,016 +1.85(+12.98%)
Dec 04, 2020 13.40 14.74 13.30 14.25 4,399,100 +0.91(+6.82%)
Dec 03, 2020 13.25 13.42 12.90 13.34 2,778,399 +0.46(+3.57%)
Dec 02, 2020 12.57 13.28 11.81 12.88 3,689,760 -0.32(-2.42%)
Dec 01, 2020 14.50 14.73 12.94 13.20 6,965,412 -0.80(-5.71%)
Nov 30, 2020 15.59 15.71 12.81 14.00 16,350,233 +0.96(+7.36%)
Nov 27, 2020 13.31 13.44 12.03 13.04 1,681,100 +0.30(+2.35%)
Nov 25, 2020 11.40 13.71 11.37 12.74 3,359,800 +1.32(+11.56%)
Nov 24, 2020 11.54 11.88 11.11 11.42 1,820,188 +0.22(+1.96%)
Nov 23, 2020 11.25 11.35 10.80 11.20 1,515,541 +0.46(+4.28%)
Nov 20, 2020 10.70 10.82 10.45 10.74 979,100 +0.24(+2.29%)
Nov 19, 2020 10.45 10.79 10.02 10.50 1,243,565 +0.20(+1.94%)
Nov 18, 2020 10.13 10.30 10.01 10.30 162,005 +0.23(+2.28%)
Nov 17, 2020 10.00 10.10 10.00 10.07 68,187 +0.09(+0.90%)
Nov 16, 2020 9.920 10.00 9.850 9.980 90,091 +0.10(+1.00%)
Nov 13, 2020 9.870 9.970 9.870 9.881 276,700 +0.01(+0.11%)
Nov 12, 2020 9.960 9.995 9.830 9.870 76,732 -0.03(-0.30%)
Nov 11, 2020 9.900 10.00 9.870 9.900 52,670 -0.08(-0.80%)
Nov 10, 2020 10.09 10.09 9.920 9.980 43,416 +0.00(+0.00%)
Nov 09, 2020 10.01 10.25 9.950 9.980 67,858 -0.11(-1.09%)
Nov 06, 2020 10.05 10.12 9.880 10.09 107,700 +0.16(+1.61%)
Nov 05, 2020 9.850 10.00 9.800 9.930 143,797 +0.08(+0.81%)
Nov 04, 2020 9.860 9.989 9.800 9.850 86,328 +0.00(+0.00%)
Nov 03, 2020 9.990 9.990 9.810 9.850 124,532 +0.00(+0.00%)
Nov 02, 2020 9.980 10.04 9.750 9.850 310,013 +0.22(+2.28%)
Oct 30, 2020 9.690 9.690 9.600 9.630 38,700 -0.01(-0.10%)
Oct 29, 2020 9.690 9.690 9.620 9.640 116,959 +0.00(+0.00%)
Oct 28, 2020 9.600 9.670 9.600 9.640 3,279 -0.03(-0.31%)
Oct 27, 2020 9.700 9.700 9.648 9.670 8,851 +0.02(+0.21%)
Oct 26, 2020 9.700 9.700 9.644 9.650 141,345 +0.00(+0.00%)
Oct 23, 2020 9.700 9.720 9.650 9.650 27,000 +0.00(+0.00%)
Oct 22, 2020 9.700 9.700 9.630 9.650 516,624 +0.01(+0.10%)
Oct 21, 2020 9.650 9.670 9.640 9.640 55,119 -0.01(-0.10%)
Oct 20, 2020 9.700 9.700 9.640 9.650 477,283 -0.03(-0.31%)
Oct 19, 2020 9.600 9.700 9.600 9.680 12,741 -0.07(-0.72%)
Oct 16, 2020 9.650 9.750 9.610 9.750 21,000 +0.07(+0.72%)
Oct 15, 2020 9.700 9.700 9.610 9.680 10,215 +0.01(+0.10%)
Oct 14, 2020 9.600 10.00 9.600 9.670 16,905 +0.04(+0.45%)
Oct 13, 2020 9.807 9.807 9.600 9.627 6,803 -0.02(-0.24%)
Oct 12, 2020 9.750 10.00 9.640 9.650 27,941 -0.04(-0.41%)
Oct 09, 2020 9.900 9.900 9.640 9.690 7,200 -0.01(-0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.