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 (%)
Dec 31, 2018 0.4700 0.5100 0.3700 0.5100 241,600 +0.04(+8.51%)
Dec 28, 2018 0.4300 0.4700 0.4300 0.4700 13,300 +0.02(+4.91%)
Dec 27, 2018 0.4417 0.4810 0.4000 0.4480 48,997 -0.03(-5.86%)
Dec 26, 2018 0.4500 0.4800 0.4400 0.4759 21,942 +0.02(+3.46%)
Dec 24, 2018 0.5600 0.5600 0.4600 0.4600 50,600 -0.07(-13.21%)
Dec 21, 2018 0.5300 0.5900 0.5000 0.5300 51,700 +0.03(+5.79%)
Dec 20, 2018 0.5200 0.5800 0.5000 0.5010 10,256 -0.03(-5.47%)
Dec 19, 2018 0.5600 0.5701 0.5200 0.5300 18,783 -0.05(-8.57%)
Dec 18, 2018 0.5799 0.5800 0.5700 0.5797 11,304 +0.01(+1.70%)
Dec 17, 2018 0.5800 0.6381 0.5700 0.5700 23,119 -0.02(-3.39%)
Dec 14, 2018 0.6500 0.6500 0.5800 0.5900 16,000 -0.01(-1.35%)
Dec 13, 2018 0.6390 0.6400 0.5510 0.5981 67,384 -0.04(-6.55%)
Dec 12, 2018 0.6610 0.6667 0.6300 0.6400 33,903 -0.03(-4.46%)
Dec 11, 2018 0.6834 0.7000 0.6600 0.6699 35,457 -0.02(-2.91%)
Dec 10, 2018 0.6700 0.7000 0.6600 0.6900 18,950 -0.02(-2.82%)
Dec 07, 2018 0.7200 0.7200 0.6600 0.7100 46,100 -0.02(-3.07%)
Dec 06, 2018 0.7500 0.8999 0.6400 0.7325 252,074 -0.03(-3.62%)
Dec 04, 2018 0.7500 0.7600 0.7000 0.7600 15,500 +0.01(+1.92%)
Dec 03, 2018 0.7600 0.7600 0.7000 0.7457 42,219 +0.01(+1.73%)
Nov 30, 2018 0.6800 0.8150 0.6400 0.7330 101,400 +0.04(+6.23%)
Nov 29, 2018 0.6900 0.7100 0.6800 0.6900 88,121 -0.02(-2.25%)
Nov 28, 2018 0.7120 0.7140 0.6800 0.7059 86,715 -0.04(-5.88%)
Nov 27, 2018 0.8000 0.8000 0.7200 0.7500 60,467 -0.05(-6.25%)
Nov 26, 2018 0.7100 0.8000 0.6810 0.8000 81,334 +0.07(+9.59%)
Nov 23, 2018 0.7500 0.7600 0.6700 0.7300 55,300 -0.06(-7.58%)
Nov 21, 2018 0.7899 0.7899 0.7899 0 +0.02(+2.58%)
Nov 20, 2018 0.8330 0.8459 0.7521 0.7700 98,173 -0.08(-9.32%)
Nov 19, 2018 0.8800 0.9900 0.8330 0.8491 94,084 -0.05(-5.66%)
Nov 16, 2018 0.9400 0.9850 0.8610 0.9000 33,100 -0.05(-5.26%)
Nov 15, 2018 1.000 1.000 0.8600 0.9500 16,964 -0.03(-3.22%)
Nov 14, 2018 0.9337 1.070 0.9300 0.9816 93,634 +0.05(+5.86%)
Nov 13, 2018 0.9500 0.9500 0.9126 0.9273 10,162 -0.02(-2.38%)
Nov 12, 2018 0.9658 0.9933 0.9004 0.9499 4,458 +0.03(+3.25%)
Nov 09, 2018 0.9800 0.9800 0.9000 0.9200 43,100 -0.03(-3.16%)
Nov 08, 2018 0.8700 1.010 0.8700 0.9500 40,100 +0.05(+5.09%)
Nov 07, 2018 0.9154 0.9400 0.9000 0.9040 21,814 -0.04(-3.83%)
Nov 06, 2018 0.9400 0.9400 0.9000 0.9400 30,523 +0.03(+3.30%)
Nov 05, 2018 0.9000 0.9400 0.9000 0.9100 25,377 +0.01(+1.00%)
Nov 02, 2018 0.9150 0.9370 0.9010 0.9010 5,400 -0.04(-4.66%)
Nov 01, 2018 0.9050 0.9765 0.9050 0.9450 14,544 +0.04(+5.00%)
Oct 31, 2018 0.8970 0.9498 0.8970 0.9000 20,151 -0.01(-0.73%)
Oct 30, 2018 0.9800 1.010 0.8825 0.9066 29,542 -0.06(-6.54%)
Oct 29, 2018 1.010 1.059 0.9700 0.9700 24,243 -0.03(-3.00%)
Oct 26, 2018 1.040 1.040 1.000 1.000 25,900 -0.02(-2.44%)
Oct 25, 2018 1.069 1.080 1.000 1.025 46,205 +0.00(+0.49%)
Oct 24, 2018 1.080 1.080 1.010 1.020 17,847 -0.01(-0.97%)
Oct 23, 2018 1.050 1.090 1.020 1.030 6,763 -0.06(-5.50%)
Oct 22, 2018 1.100 1.100 1.040 1.090 2,513 +0.00(+0.00%)
Oct 19, 2018 1.090 1.130 1.070 1.090 35,400 +0.07(+6.86%)
Oct 18, 2018 1.080 1.136 1.020 1.020 34,239 -0.09(-8.11%)
Oct 17, 2018 1.060 1.140 1.060 1.110 8,309 +0.06(+5.71%)
Oct 16, 2018 1.020 1.190 1.020 1.050 70,927 +0.04(+3.96%)
Oct 15, 2018 1.040 1.050 1.010 1.010 23,164 -0.01(-0.98%)
Oct 12, 2018 1.000 1.070 1.000 1.020 13,200 +0.02(+1.63%)
Oct 11, 2018 1.040 1.095 1.000 1.004 31,085 -0.04(-3.50%)
Oct 10, 2018 1.040 1.080 1.022 1.040 32,715 +0.01(+0.97%)
Oct 09, 2018 1.030 1.090 1.020 1.030 28,670 -0.02(-1.90%)
Oct 08, 2018 1.070 1.135 1.000 1.050 107,371 -0.02(-1.87%)
Oct 05, 2018 1.110 1.140 1.070 1.070 4,100 -0.03(-2.73%)
Oct 04, 2018 1.140 1.160 1.070 1.100 15,536 -0.03(-2.65%)
Oct 03, 2018 1.180 1.180 1.130 1.130 6,539 +0.00(+0.00%)
Oct 02, 2018 1.150 1.210 1.130 1.130 19,332 +0.00(+0.00%)
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.