Skip to main content

Serve Robotics Inc (NQ: SERV )

8.680 -0.720 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.160 9.449 8.510 8.680 6,212,698 -0.72(-7.66%)
Oct 10, 2024 10.00 10.10 9.120 9.400 4,793,837 -0.70(-6.93%)
Oct 09, 2024 9.450 10.37 8.790 10.10 5,923,523 +0.44(+4.55%)
Oct 08, 2024 10.07 10.59 9.250 9.660 5,801,677 -0.14(-1.43%)
Oct 07, 2024 9.120 10.76 9.110 9.800 13,813,956 +1.03(+11.74%)
Oct 04, 2024 7.820 9.184 7.600 8.770 5,128,916 +0.87(+11.01%)
Oct 03, 2024 7.940 8.070 7.720 7.900 1,453,883 -0.01(-0.13%)
Oct 02, 2024 7.870 8.100 7.460 7.910 2,027,488 -0.08(-1.00%)
Oct 01, 2024 8.160 8.510 7.660 7.990 3,619,047 +0.04(+0.50%)
Sep 30, 2024 8.330 8.487 7.795 7.950 3,418,633 -0.63(-7.34%)
Sep 27, 2024 7.790 9.317 7.760 8.580 9,348,802 +0.89(+11.57%)
Sep 26, 2024 7.830 8.090 7.560 7.690 2,492,075 +0.05(+0.65%)
Sep 25, 2024 8.050 8.390 7.430 7.640 3,441,087 -0.44(-5.45%)
Sep 24, 2024 7.940 8.500 7.650 8.080 4,043,989 +0.13(+1.64%)
Sep 23, 2024 7.480 7.970 7.152 7.950 2,649,125 +0.47(+6.28%)
Sep 20, 2024 7.780 8.232 7.228 7.480 2,775,991 -0.37(-4.71%)
Sep 19, 2024 7.900 8.290 7.625 7.850 4,379,613 +0.37(+4.95%)
Sep 18, 2024 7.280 7.700 6.900 7.480 3,559,557 +0.25(+3.46%)
Sep 17, 2024 8.010 8.463 7.150 7.230 5,824,916 -0.66(-8.37%)
Sep 16, 2024 8.700 8.720 7.600 7.890 4,900,796 -0.78(-9.00%)
Sep 13, 2024 7.340 8.930 7.130 8.670 8,684,021 +1.33(+18.12%)
Sep 12, 2024 6.900 7.990 6.850 7.340 8,276,484 +0.41(+5.92%)
Sep 11, 2024 6.680 7.120 6.350 6.930 3,719,741 +0.21(+3.12%)
Sep 10, 2024 7.150 7.420 6.650 6.720 3,210,954 -0.50(-6.93%)
Sep 09, 2024 7.220 7.770 7.181 7.220 2,246,567 +0.00(+0.00%)
Sep 06, 2024 7.290 7.705 6.850 7.220 2,700,909 -0.31(-4.12%)
Sep 05, 2024 7.800 8.180 7.440 7.530 3,027,016 -0.62(-7.61%)
Sep 04, 2024 7.030 8.980 7.000 8.150 9,245,062 +0.96(+13.35%)
Sep 03, 2024 8.210 8.320 7.100 7.190 3,645,663 -1.30(-15.36%)
Aug 30, 2024 8.980 9.200 8.120 8.495 3,655,150 -0.49(-5.40%)
Aug 29, 2024 9.090 9.450 8.800 8.980 2,370,398 -0.37(-3.96%)
Aug 28, 2024 9.500 10.27 9.250 9.350 4,834,131 -0.12(-1.27%)
Aug 27, 2024 9.400 9.690 9.250 9.470 2,509,714 -0.11(-1.15%)
Aug 26, 2024 10.15 10.34 8.920 9.580 5,149,392 -0.61(-5.99%)
Aug 23, 2024 10.14 10.42 9.700 10.19 4,747,528 +0.09(+0.94%)
Aug 22, 2024 10.72 10.90 9.800 10.10 5,506,307 -0.62(-5.74%)
Aug 21, 2024 11.10 11.37 10.61 10.71 4,882,634 -0.52(-4.63%)
Aug 20, 2024 11.65 12.37 11.08 11.23 6,002,226 -0.39(-3.36%)
Aug 19, 2024 10.80 12.50 10.74 11.62 11,561,087 +0.46(+4.12%)
Aug 16, 2024 10.96 11.29 10.57 11.16 7,694,749 -0.28(-2.45%)
Aug 15, 2024 11.85 12.14 11.08 11.44 12,624,147 +0.07(+0.62%)
Aug 14, 2024 13.90 14.44 10.90 11.37 44,140,092 +1.00(+9.64%)
Aug 13, 2024 12.12 12.47 10.12 10.37 11,695,204 -0.84(-7.49%)
Aug 12, 2024 13.79 14.23 10.95 11.21 9,856,392 -2.58(-18.71%)
Aug 09, 2024 13.75 15.20 13.14 13.79 8,948,307 -0.20(-1.43%)
Aug 08, 2024 15.16 15.40 13.40 13.99 10,499,537 -0.32(-2.24%)
Aug 07, 2024 15.82 16.83 14.00 14.31 13,916,010 -1.36(-8.68%)
Aug 06, 2024 15.16 17.79 14.60 15.67 22,663,626 +2.05(+15.05%)
Aug 05, 2024 10.18 15.58 10.00 13.62 16,112,419 -1.01(-6.90%)
Aug 02, 2024 15.50 16.50 13.00 14.63 13,793,374 -2.63(-15.24%)
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.