Skip to main content

Serve Robotics Inc (NQ: SERV )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.750 12.10 9.710 11.80 20,026,544 +2.27(+23.82%)
Dec 05, 2024 8.530 10.27 8.240 9.530 15,171,238 +0.85(+9.79%)
Dec 04, 2024 8.970 9.030 8.610 8.680 5,177,457 -0.10(-1.14%)
Dec 03, 2024 8.800 9.180 8.460 8.780 4,224,070 -0.37(-4.04%)
Dec 02, 2024 8.830 9.695 8.830 9.150 7,109,074 +0.45(+5.17%)
Nov 29, 2024 8.560 8.920 8.500 8.700 2,533,814 +0.11(+1.28%)
Nov 27, 2024 8.700 9.150 8.330 8.590 3,212,919 -0.19(-2.16%)
Nov 26, 2024 8.640 9.220 8.640 8.780 3,838,064 -0.03(-0.34%)
Nov 25, 2024 8.580 9.280 8.530 8.810 5,131,243 +0.48(+5.76%)
Nov 22, 2024 8.430 8.720 8.250 8.330 3,015,760 -0.13(-1.54%)
Nov 21, 2024 8.780 8.940 8.440 8.460 3,370,186 -0.28(-3.20%)
Nov 20, 2024 8.780 8.870 8.302 8.740 3,157,943 +0.13(+1.51%)
Nov 19, 2024 8.070 8.700 8.030 8.610 3,348,884 +0.58(+7.22%)
Nov 18, 2024 8.000 8.171 7.510 8.030 3,022,197 +0.03(+0.37%)
Nov 15, 2024 7.880 8.330 7.800 8.000 3,566,965 +0.15(+1.91%)
Nov 14, 2024 8.240 8.350 7.800 7.850 4,170,314 -0.51(-6.10%)
Nov 13, 2024 8.740 8.770 8.060 8.360 5,113,999 -0.26(-3.02%)
Nov 12, 2024 9.100 9.150 8.530 8.620 5,425,968 -0.73(-7.81%)
Nov 11, 2024 9.300 9.388 8.520 9.350 6,241,043 +0.31(+3.43%)
Nov 08, 2024 9.900 9.970 8.810 9.040 11,083,151 -1.79(-16.53%)
Nov 07, 2024 10.36 11.03 9.810 10.83 9,913,224 +0.74(+7.33%)
Nov 06, 2024 10.15 10.45 9.710 10.09 4,182,020 +0.28(+2.85%)
Nov 05, 2024 9.450 9.980 9.440 9.810 3,172,754 +0.36(+3.81%)
Nov 04, 2024 10.02 10.05 9.250 9.450 4,762,098 -0.59(-5.88%)
Nov 01, 2024 10.43 10.58 10.02 10.04 3,459,408 -0.09(-0.89%)
Oct 31, 2024 11.12 11.35 10.03 10.13 6,144,741 -1.24(-10.91%)
Oct 30, 2024 11.39 12.65 10.96 11.37 7,111,397 -0.31(-2.65%)
Oct 29, 2024 11.82 12.24 10.80 11.68 7,837,337 -0.12(-1.02%)
Oct 28, 2024 10.05 12.84 10.01 11.80 17,168,820 +2.06(+21.15%)
Oct 25, 2024 9.680 10.15 9.470 9.740 4,218,291 +0.20(+2.10%)
Oct 24, 2024 9.200 9.750 9.022 9.540 4,209,803 +0.49(+5.41%)
Oct 23, 2024 9.500 10.21 9.000 9.050 5,375,743 -0.63(-6.51%)
Oct 22, 2024 10.14 10.49 9.360 9.680 5,261,922 -0.49(-4.82%)
Oct 21, 2024 9.490 10.38 9.270 10.17 8,836,398 +0.81(+8.65%)
Oct 18, 2024 8.740 9.640 8.620 9.360 7,680,468 +0.80(+9.35%)
Oct 17, 2024 9.090 9.110 8.480 8.560 5,096,059 -0.44(-4.89%)
Oct 16, 2024 9.330 9.380 8.700 9.000 5,822,249 +0.34(+3.93%)
Oct 15, 2024 8.710 9.180 8.520 8.660 2,898,004 -0.26(-2.91%)
Oct 14, 2024 8.620 8.970 8.110 8.920 4,845,527 +0.24(+2.76%)
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%)
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.