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

Baijiayun Group Ltd - Class Ordinary Shares (NQ: RTC )

9.250 +0.170 (+1.87%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 25, 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 22, 2024 9.180 9.570 9.000 9.080 31,637 -0.10(-1.09%)
Nov 21, 2024 8.930 9.250 8.900 9.180 31,628 +0.18(+2.00%)
Nov 20, 2024 9.210 9.210 8.900 9.000 32,940 -0.24(-2.60%)
Nov 19, 2024 8.910 9.240 8.550 9.240 68,264 +0.48(+5.48%)
Nov 18, 2024 8.940 9.404 8.760 8.760 115,385 -0.32(-3.52%)
Nov 15, 2024 9.020 9.550 8.550 9.080 122,266 +0.02(+0.22%)
Nov 14, 2024 8.660 9.690 8.280 9.060 105,889 +0.26(+3.01%)
Nov 13, 2024 8.310 9.300 8.100 8.795 107,525 +0.44(+5.21%)
Nov 12, 2024 7.940 8.466 7.750 8.360 65,589 +0.40(+5.03%)
Nov 11, 2024 7.930 8.280 7.761 7.960 90,375 -0.12(-1.45%)
Nov 08, 2024 7.950 8.077 7.860 8.077 55,404 +0.09(+1.09%)
Nov 07, 2024 7.950 8.210 7.880 7.990 69,887 +0.04(+0.51%)
Nov 06, 2024 7.900 8.050 7.850 7.950 60,231 +0.03(+0.38%)
Nov 05, 2024 7.960 8.120 7.810 7.920 57,776 -0.04(-0.50%)
Nov 04, 2024 8.080 8.210 7.870 7.960 53,411 +0.05(+0.63%)
Nov 01, 2024 7.950 8.080 7.850 7.910 67,465 -0.04(-0.50%)
Oct 31, 2024 8.140 8.240 7.820 7.950 54,557 -0.19(-2.33%)
Oct 30, 2024 8.130 8.140 7.840 8.140 35,596 +0.02(+0.25%)
Oct 29, 2024 8.080 8.245 7.950 8.120 26,659 -0.02(-0.25%)
Oct 28, 2024 8.090 8.300 8.070 8.140 5,922 +0.23(+2.87%)
Oct 25, 2024 7.810 8.288 7.800 7.913 25,145 +0.13(+1.71%)
Oct 24, 2024 7.700 7.950 7.700 7.780 7,213 +0.15(+1.96%)
Oct 23, 2024 7.680 7.890 7.630 7.630 12,721 +0.09(+1.19%)
Oct 22, 2024 7.570 7.690 7.472 7.540 4,939 -0.05(-0.62%)
Oct 21, 2024 7.000 7.590 7.000 7.587 6,050 -0.20(-2.61%)
Oct 18, 2024 7.840 7.890 7.705 7.790 5,547 +0.00(+0.00%)
Oct 17, 2024 7.900 7.940 7.790 7.790 6,295 -0.17(-2.12%)
Oct 16, 2024 7.780 7.959 7.740 7.959 11,558 +0.06(+0.75%)
Oct 15, 2024 7.830 8.030 7.800 7.900 5,852 +0.11(+1.41%)
Oct 14, 2024 7.910 7.970 7.790 7.790 8,152 +0.01(+0.13%)
Oct 11, 2024 7.780 7.868 7.710 7.780 6,809 +0.00(+0.00%)
Oct 10, 2024 8.050 8.194 7.412 7.780 12,836 -0.24(-2.99%)
Oct 09, 2024 8.380 8.408 7.350 8.020 10,578 -0.22(-2.73%)
Oct 08, 2024 8.670 8.920 8.110 8.245 14,306 -0.23(-2.66%)
Oct 07, 2024 8.810 9.300 8.350 8.470 25,055 -0.33(-3.75%)
Oct 04, 2024 8.280 9.280 8.280 8.800 10,157 +0.50(+6.02%)
Oct 03, 2024 8.510 8.580 8.300 8.300 7,154 -0.45(-5.14%)
Oct 02, 2024 8.500 9.250 8.500 8.750 21,120 +0.15(+1.74%)
Oct 01, 2024 8.270 8.600 8.260 8.600 7,150 +0.34(+4.14%)
Sep 30, 2024 8.000 8.450 8.000 8.258 7,127 +0.28(+3.48%)
Sep 27, 2024 7.950 8.110 7.820 7.980 12,613 +0.30(+3.91%)
Sep 26, 2024 7.981 7.981 7.650 7.680 4,465 -0.29(-3.63%)
Sep 25, 2024 7.920 8.155 7.653 7.969 13,691 +0.06(+0.75%)
Sep 24, 2024 7.900 8.200 7.900 7.910 4,157 +0.05(+0.64%)
Sep 23, 2024 7.630 7.910 7.630 7.860 4,013 +0.37(+4.94%)
Sep 20, 2024 7.970 8.085 7.490 7.490 17,761 -0.48(-6.02%)
Sep 19, 2024 7.970 8.180 7.960 7.970 5,702 +0.20(+2.57%)
Sep 18, 2024 7.750 8.090 7.750 7.770 10,037 +0.06(+0.75%)
Sep 17, 2024 8.120 8.313 7.670 7.712 18,624 -0.37(-4.58%)
Sep 16, 2024 7.800 8.357 7.800 8.082 18,029 +0.21(+2.69%)
Sep 13, 2024 7.500 8.040 7.500 7.870 18,002 +0.49(+6.64%)
Sep 12, 2024 7.320 7.590 7.320 7.380 13,241 +0.09(+1.23%)
Sep 11, 2024 6.890 7.380 6.890 7.290 19,184 +0.38(+5.50%)
Sep 10, 2024 7.200 7.385 6.736 6.910 12,789 -0.39(-5.34%)
Sep 09, 2024 6.760 7.377 6.760 7.300 13,955 +0.18(+2.53%)
Sep 06, 2024 7.530 7.590 7.060 7.120 11,562 -0.39(-5.19%)
Sep 05, 2024 7.080 7.510 7.020 7.510 9,219 +0.36(+5.03%)
Sep 04, 2024 7.710 7.920 7.150 7.150 7,571 -0.43(-5.67%)
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.