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

Waitr Holdings Inc (NQ: WTRH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 21, 2022 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 (%)
Dec 31, 2019 0.3300 0.3350 0.2950 0.3220 2,438,900 +0.02(+7.33%)
Dec 30, 2019 0.3415 0.3450 0.2890 0.3000 2,069,250 -0.03(-8.81%)
Dec 27, 2019 0.3600 0.3651 0.3225 0.3290 1,126,800 -0.03(-8.07%)
Dec 26, 2019 0.3500 0.3760 0.3486 0.3579 1,179,147 +0.02(+5.26%)
Dec 24, 2019 0.3200 0.3490 0.3200 0.3400 1,269,600 +0.01(+3.47%)
Dec 23, 2019 0.3400 0.3417 0.3210 0.3286 1,322,115 -0.01(-3.86%)
Dec 20, 2019 0.3500 0.3577 0.3237 0.3418 1,619,700 +0.00(+0.68%)
Dec 19, 2019 0.3761 0.3800 0.3200 0.3395 3,457,386 -0.03(-7.97%)
Dec 18, 2019 0.3800 0.3800 0.3650 0.3689 557,642 -0.01(-2.92%)
Dec 17, 2019 0.4100 0.4100 0.3500 0.3800 1,265,718 -0.03(-7.32%)
Dec 16, 2019 0.4250 0.4500 0.4000 0.4100 911,077 -0.01(-1.32%)
Dec 13, 2019 0.4600 0.4600 0.3805 0.4155 1,416,200 -0.02(-5.35%)
Dec 12, 2019 0.4700 0.4700 0.4212 0.4390 1,273,529 -0.01(-2.44%)
Dec 11, 2019 0.4700 0.5000 0.4400 0.4500 1,058,685 -0.02(-4.26%)
Dec 10, 2019 0.4600 0.4900 0.4500 0.4700 417,494 +0.01(+2.17%)
Dec 09, 2019 0.4900 0.5000 0.4500 0.4600 531,398 -0.01(-2.17%)
Dec 06, 2019 0.4500 0.5000 0.4401 0.4702 1,095,000 +0.02(+4.49%)
Dec 05, 2019 0.5300 0.5400 0.4200 0.4500 1,645,824 -0.07(-12.77%)
Dec 04, 2019 0.4800 0.5700 0.4762 0.5159 2,240,361 +0.05(+9.77%)
Dec 03, 2019 0.4200 0.4900 0.4000 0.4700 1,834,183 +0.05(+10.64%)
Dec 02, 2019 0.3900 0.4257 0.3800 0.4248 2,228,029 +0.04(+11.79%)
Nov 29, 2019 0.3849 0.3849 0.3752 0.3800 163,400 +0.00(+1.12%)
Nov 27, 2019 0.3857 0.3949 0.3700 0.3758 668,400 +0.01(+1.46%)
Nov 26, 2019 0.3790 0.4185 0.3600 0.3704 2,021,610 -0.01(-1.54%)
Nov 25, 2019 0.3647 0.3950 0.3501 0.3762 893,060 +0.01(+3.15%)
Nov 22, 2019 0.3769 0.3769 0.3250 0.3647 716,900 +0.01(+1.59%)
Nov 21, 2019 0.3500 0.3775 0.3500 0.3590 1,682,133 +0.01(+2.13%)
Nov 20, 2019 0.3700 0.4094 0.3405 0.3515 1,983,545 -0.02(-5.59%)
Nov 19, 2019 0.3328 0.3885 0.3280 0.3723 2,429,900 +0.01(+3.45%)
Nov 18, 2019 0.2989 0.3800 0.2700 0.3599 3,379,727 +0.07(+26.28%)
Nov 15, 2019 0.2580 0.2950 0.2500 0.2850 4,104,100 +0.03(+13.95%)
Nov 14, 2019 0.2215 0.2529 0.2125 0.2501 3,954,870 +0.01(+4.34%)
Nov 13, 2019 0.2540 0.2579 0.2212 0.2397 2,848,397 -0.01(-4.12%)
Nov 12, 2019 0.2600 0.2700 0.2400 0.2500 5,233,911 -0.00(-0.36%)
Nov 11, 2019 0.2510 0.3089 0.2509 0.2509 12,799,778 -0.03(-9.81%)
Nov 08, 2019 0.4400 0.4400 0.2610 0.2782 22,489,900 -0.17(-38.18%)
Nov 07, 2019 0.4800 0.4800 0.4212 0.4500 1,965,396 -0.02(-4.26%)
Nov 06, 2019 0.4700 0.4700 0.4400 0.4700 1,559,700 +0.01(+2.40%)
Nov 05, 2019 0.5200 0.5200 0.4400 0.4590 1,914,477 -0.06(-11.22%)
Nov 04, 2019 0.4600 0.5226 0.4320 0.5170 2,692,616 +0.06(+12.81%)
Nov 01, 2019 0.4304 0.4616 0.4110 0.4583 1,698,400 +0.03(+6.58%)
Oct 31, 2019 0.4200 0.4400 0.4200 0.4300 1,600,988 -0.01(-2.27%)
Oct 30, 2019 0.4500 0.4600 0.4100 0.4400 3,454,931 +0.01(+3.46%)
Oct 29, 2019 0.4704 0.4720 0.4115 0.4253 5,521,836 -0.04(-9.51%)
Oct 28, 2019 0.5000 0.5100 0.4500 0.4700 2,191,606 -0.07(-12.90%)
Oct 25, 2019 0.6000 0.6117 0.5300 0.5396 2,232,500 -0.08(-12.74%)
Oct 24, 2019 0.6100 0.6500 0.5800 0.6184 3,090,179 +0.05(+9.63%)
Oct 23, 2019 0.5600 0.5700 0.5200 0.5641 4,548,714 -0.02(-2.74%)
Oct 22, 2019 0.5700 0.5800 0.5100 0.5800 3,155,943 +0.01(+1.75%)
Oct 21, 2019 0.6100 0.6200 0.5500 0.5700 2,162,217 -0.04(-6.89%)
Oct 18, 2019 0.6325 0.6470 0.5900 0.6122 3,381,400 -0.01(-1.26%)
Oct 17, 2019 1.000 1.000 0.5800 0.6200 9,204,234 -0.49(-44.14%)
Oct 16, 2019 1.140 1.160 1.100 1.110 276,690 +0.00(+0.00%)
Oct 15, 2019 1.080 1.120 1.040 1.110 779,456 +0.04(+3.74%)
Oct 14, 2019 1.170 1.200 1.070 1.070 218,996 -0.10(-8.55%)
Oct 11, 2019 1.090 1.220 1.090 1.170 623,300 +0.10(+9.35%)
Oct 10, 2019 1.090 1.150 1.060 1.070 367,333 -0.04(-3.60%)
Oct 09, 2019 1.160 1.160 1.060 1.110 724,953 -0.04(-3.48%)
Oct 08, 2019 1.150 1.190 1.105 1.150 893,455 +0.00(+0.00%)
Oct 07, 2019 1.180 1.210 1.060 1.150 1,093,154 -0.02(-1.71%)
Oct 04, 2019 1.220 1.255 1.160 1.170 572,600 -0.09(-7.14%)
Oct 03, 2019 1.290 1.290 1.200 1.260 735,128 -0.02(-1.56%)
Oct 02, 2019 1.310 1.310 1.210 1.280 453,272 -0.05(-3.76%)
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.