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

ContextLogic Inc. - Class A Common Stock (NQ: LOGC )

7.110 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.120 7.170 6.880 7.110 242,264 +0.01(+0.14%)
Nov 26, 2024 7.090 7.140 6.930 7.100 147,695 +0.01(+0.14%)
Nov 25, 2024 7.110 7.235 6.980 7.090 291,042 -0.01(-0.14%)
Nov 22, 2024 6.980 7.245 6.980 7.100 260,365 +0.14(+2.01%)
Nov 21, 2024 6.860 6.970 6.605 6.960 294,371 +0.06(+0.87%)
Nov 20, 2024 6.910 7.110 6.850 6.900 237,220 -0.04(-0.58%)
Nov 19, 2024 6.660 7.010 6.580 6.940 376,340 +0.27(+4.05%)
Nov 18, 2024 6.310 6.830 6.310 6.670 835,977 +0.29(+4.46%)
Nov 15, 2024 6.320 6.420 6.185 6.385 198,255 +0.10(+1.67%)
Nov 14, 2024 6.420 6.460 6.240 6.280 183,658 -0.14(-2.18%)
Nov 13, 2024 6.660 6.735 6.370 6.420 209,745 -0.21(-3.17%)
Nov 12, 2024 6.640 6.795 6.580 6.630 235,734 -0.06(-0.90%)
Nov 11, 2024 6.430 6.720 6.361 6.690 396,202 +0.26(+4.04%)
Nov 08, 2024 6.140 6.490 6.030 6.430 422,459 +0.09(+1.42%)
Nov 07, 2024 6.220 6.390 6.160 6.340 186,634 +0.05(+0.79%)
Nov 06, 2024 6.160 6.330 6.150 6.290 201,784 +0.10(+1.62%)
Nov 05, 2024 6.370 6.370 6.140 6.190 250,878 -0.18(-2.83%)
Nov 04, 2024 6.370 6.490 6.270 6.370 192,963 -0.01(-0.16%)
Nov 01, 2024 6.470 6.520 6.320 6.380 267,428 -0.11(-1.69%)
Oct 31, 2024 6.530 6.550 6.335 6.490 228,268 -0.08(-1.22%)
Oct 30, 2024 6.690 6.720 6.467 6.570 235,275 -0.14(-2.09%)
Oct 29, 2024 6.590 6.710 6.580 6.710 359,789 +0.12(+1.82%)
Oct 28, 2024 6.420 6.645 6.350 6.590 381,874 +0.17(+2.65%)
Oct 25, 2024 6.400 6.500 6.320 6.420 350,078 -0.01(-0.16%)
Oct 24, 2024 6.310 6.515 6.261 6.430 354,539 +0.13(+2.06%)
Oct 23, 2024 6.210 6.310 6.190 6.300 184,991 +0.00(+0.00%)
Oct 22, 2024 6.280 6.340 6.215 6.300 249,596 +0.01(+0.16%)
Oct 21, 2024 6.060 6.340 6.030 6.290 403,674 +0.22(+3.62%)
Oct 18, 2024 6.020 6.070 6.000 6.070 282,683 +0.07(+1.17%)
Oct 17, 2024 6.030 6.090 5.985 6.000 210,621 -0.02(-0.33%)
Oct 16, 2024 5.910 6.040 5.900 6.020 397,176 +0.13(+2.21%)
Oct 15, 2024 5.900 5.970 5.790 5.890 253,412 -0.08(-1.34%)
Oct 14, 2024 5.900 6.040 5.860 5.970 286,491 +0.07(+1.19%)
Oct 11, 2024 5.840 5.940 5.780 5.900 165,462 +0.02(+0.34%)
Oct 10, 2024 5.750 5.900 5.720 5.880 252,638 +0.07(+1.20%)
Oct 09, 2024 5.840 5.910 5.780 5.810 160,950 +0.00(+0.00%)
Oct 08, 2024 5.730 5.845 5.600 5.810 188,181 +0.08(+1.40%)
Oct 07, 2024 5.890 5.920 5.640 5.730 255,461 -0.20(-3.37%)
Oct 04, 2024 5.790 5.950 5.710 5.930 407,501 +0.13(+2.24%)
Oct 03, 2024 5.670 5.800 5.650 5.800 572,448 +0.13(+2.29%)
Oct 02, 2024 5.460 5.765 5.440 5.670 747,283 +0.21(+3.85%)
Oct 01, 2024 5.450 5.480 5.345 5.460 205,037 +0.01(+0.18%)
Sep 30, 2024 5.410 5.520 5.350 5.450 229,297 +0.02(+0.37%)
Sep 27, 2024 5.450 5.565 5.390 5.430 184,053 -0.05(-0.91%)
Sep 26, 2024 5.430 5.500 5.390 5.480 151,594 +0.12(+2.24%)
Sep 25, 2024 5.300 5.510 5.300 5.360 190,489 +0.04(+0.75%)
Sep 24, 2024 5.200 5.385 5.200 5.320 182,976 +0.11(+2.11%)
Sep 23, 2024 5.220 5.270 5.195 5.210 201,409 +0.01(+0.19%)
Sep 20, 2024 5.350 5.415 5.120 5.200 637,139 -0.20(-3.70%)
Sep 19, 2024 5.460 5.523 5.385 5.400 126,784 +0.03(+0.56%)
Sep 18, 2024 5.400 5.530 5.340 5.370 312,846 +0.00(+0.00%)
Sep 17, 2024 5.370 5.495 5.295 5.370 257,073 -0.01(-0.19%)
Sep 16, 2024 5.350 5.405 5.295 5.380 248,891 +0.05(+0.94%)
Sep 13, 2024 5.350 5.460 5.320 5.330 200,263 +0.02(+0.38%)
Sep 12, 2024 5.350 5.400 5.290 5.310 99,425 -0.04(-0.75%)
Sep 11, 2024 5.320 5.415 5.260 5.350 110,241 +0.00(+0.00%)
Sep 10, 2024 5.320 5.350 5.160 5.350 135,392 +0.03(+0.56%)
Sep 09, 2024 5.200 5.406 5.200 5.320 293,646 +0.13(+2.50%)
Sep 06, 2024 5.200 5.225 5.130 5.190 180,488 -0.02(-0.38%)
Sep 05, 2024 5.200 5.330 5.190 5.210 194,185 +0.03(+0.58%)
Sep 04, 2024 5.160 5.260 5.145 5.180 214,391 -0.02(-0.38%)
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.