Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yogaworks Inc (NQ: YOGA )

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 (%)
Jan 31, 2018 2.850 3.050 2.850 2.910 23,562 -0.02(-0.68%)
Jan 30, 2018 2.960 3.025 2.850 2.930 33,924 -0.11(-3.62%)
Jan 29, 2018 3.030 3.100 2.960 3.040 32,141 +0.01(+0.33%)
Jan 26, 2018 2.940 3.040 2.860 3.030 31,805 +0.10(+3.41%)
Jan 25, 2018 2.933 2.950 2.860 2.930 14,279 +0.03(+1.03%)
Jan 24, 2018 2.820 2.960 2.820 2.900 16,298 +0.06(+2.11%)
Jan 23, 2018 2.870 2.870 2.800 2.840 22,335 -0.01(-0.35%)
Jan 22, 2018 2.820 2.940 2.820 2.850 9,811 -0.06(-2.06%)
Jan 19, 2018 2.840 2.990 2.800 2.910 69,166 +0.09(+3.19%)
Jan 18, 2018 2.760 2.840 2.740 2.820 62,332 +0.05(+1.81%)
Jan 17, 2018 2.810 2.810 2.700 2.770 12,042 -0.02(-0.72%)
Jan 16, 2018 2.820 2.820 2.720 2.790 12,135 -0.02(-0.71%)
Jan 12, 2018 2.810 2.810 2.810 0 +0.03(+1.08%)
Jan 11, 2018 2.690 2.840 2.621 2.780 46,984 +0.12(+4.51%)
Jan 10, 2018 2.720 2.720 2.610 2.660 41,132 -0.03(-1.12%)
Jan 09, 2018 2.670 2.780 2.605 2.690 34,804 -0.04(-1.47%)
Jan 08, 2018 2.700 2.770 2.610 2.730 34,931 +0.06(+2.25%)
Jan 05, 2018 2.740 2.792 2.661 2.670 63,725 -0.07(-2.55%)
Jan 04, 2018 2.820 2.850 2.690 2.740 66,439 -0.07(-2.49%)
Jan 03, 2018 2.800 2.854 2.762 2.810 17,174 +0.07(+2.55%)
Jan 02, 2018 2.830 2.930 2.670 2.740 29,341 -0.09(-3.18%)
Dec 29, 2017 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 28, 2017 2.700 2.800 2.670 2.800 13,544 +0.10(+3.59%)
Dec 27, 2017 2.760 2.800 2.660 2.703 79,691 -0.03(-0.99%)
Dec 26, 2017 2.900 2.900 2.620 2.730 56,039 -0.13(-4.55%)
Dec 22, 2017 2.750 3.610 2.500 2.860 768,927 +0.14(+5.15%)
Dec 21, 2017 2.490 2.780 2.490 2.720 236,478 +0.31(+12.86%)
Dec 20, 2017 2.410 2.477 2.380 2.410 21,054 +0.01(+0.42%)
Dec 19, 2017 2.410 2.600 2.380 2.400 140,656 +0.01(+0.42%)
Dec 18, 2017 2.540 2.570 2.390 2.390 17,681 -0.11(-4.40%)
Dec 15, 2017 2.400 2.590 2.390 2.500 55,263 +0.13(+5.49%)
Dec 14, 2017 2.330 2.500 2.300 2.370 184,111 +0.07(+3.04%)
Dec 13, 2017 2.250 2.390 2.220 2.300 33,668 +0.05(+2.22%)
Dec 12, 2017 2.280 2.360 2.250 2.250 48,108 -0.04(-1.75%)
Dec 11, 2017 2.290 2.341 2.280 2.290 9,869 +0.01(+0.44%)
Dec 08, 2017 2.460 2.460 2.260 2.280 24,259 -0.07(-2.98%)
Dec 07, 2017 2.400 2.490 2.350 2.350 13,321 -0.06(-2.49%)
Dec 06, 2017 2.506 2.506 2.410 2.410 2,148 -0.06(-2.43%)
Dec 05, 2017 2.578 2.580 2.420 2.470 30,319 -0.08(-3.14%)
Dec 04, 2017 2.560 2.600 2.560 2.550 16,362 +0.00(+0.00%)
Dec 01, 2017 2.430 2.560 2.410 2.550 24,073 +0.12(+4.94%)
Nov 30, 2017 2.440 2.520 2.430 2.430 6,615 -0.06(-2.41%)
Nov 29, 2017 2.430 2.490 2.400 2.490 41,800 +0.05(+2.05%)
Nov 28, 2017 2.500 2.520 2.400 2.440 20,430 -0.05(-2.01%)
Nov 27, 2017 2.470 2.510 2.470 2.490 29,861 -0.01(-0.40%)
Nov 24, 2017 2.600 2.600 2.470 2.500 7,792 -0.05(-1.96%)
Nov 22, 2017 2.450 2.600 2.450 2.550 39,878 +0.07(+2.82%)
Nov 21, 2017 2.610 2.610 2.433 2.480 17,499 -0.13(-4.98%)
Nov 20, 2017 2.750 2.750 2.420 2.610 28,735 +0.02(+0.77%)
Nov 17, 2017 2.600 2.707 2.480 2.590 46,222 -0.02(-0.77%)
Nov 16, 2017 2.550 2.639 2.350 2.610 45,772 +0.01(+0.38%)
Nov 15, 2017 2.860 2.860 2.500 2.600 120,026 -0.25(-8.77%)
Nov 14, 2017 3.040 3.040 2.850 2.850 74,079 -0.04(-1.38%)
Nov 13, 2017 2.840 2.900 2.710 2.890 43,518 +0.09(+3.21%)
Nov 10, 2017 2.800 2.949 2.731 2.800 12,521 -0.03(-1.06%)
Nov 09, 2017 2.800 2.907 2.750 2.830 10,586 +0.02(+0.71%)
Nov 08, 2017 2.880 2.930 2.760 2.810 18,869 -0.07(-2.43%)
Nov 07, 2017 2.950 2.950 2.880 2.880 21,309 -0.02(-0.69%)
Nov 06, 2017 2.880 2.999 2.880 2.900 20,877 +0.05(+1.75%)
Nov 03, 2017 2.810 3.030 2.780 2.850 126,172 +0.08(+2.89%)
Nov 02, 2017 2.640 2.770 2.602 2.770 40,627 +0.12(+4.53%)
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.