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

Reeds Inc (NQ: REED )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 (%)
Apr 30, 2009 4450 5325 4125 5004 14 +1404.50(+39.01%)
Apr 29, 2009 4025 4925 3600 3600 6 -775.00(-17.71%)
Apr 28, 2009 4175 4925 4175 4375 3 +0.25(+0.01%)
Apr 27, 2009 4375 5225 4368 4375 15 +0.00(+0.00%)
Apr 24, 2009 3175 4375 2901 4375 10 +999.75(+29.62%)
Apr 23, 2009 3075 3600 3000 3375 6 +250.25(+8.01%)
Apr 22, 2009 3025 3125 2750 3125 4 +249.75(+8.69%)
Apr 21, 2009 2950 3125 2800 2875 0 +75.00(+2.68%)
Apr 20, 2009 3000 3000 2800 2800 5 -200.00(-6.67%)
Apr 17, 2009 3250 3250 3000 3000 2 -120.00(-3.85%)
Apr 16, 2009 3250 3250 3000 3120 2 -30.00(-0.95%)
Apr 15, 2009 2950 3150 2950 3150 5 +225.00(+7.69%)
Apr 14, 2009 2625 2950 2625 2925 3 +75.00(+2.63%)
Apr 13, 2009 2700 2900 2625 2850 4 +150.00(+5.56%)
Apr 09, 2009 2925 3025 2700 2700 8 -200.00(-6.90%)
Apr 08, 2009 2625 2900 2625 2900 8 +200.00(+7.41%)
Apr 07, 2009 2675 2875 2650 2700 1 -275.00(-9.24%)
Apr 06, 2009 3050 3050 2625 2975 5 +50.00(+1.71%)
Apr 03, 2009 3050 3050 2650 2925 6 -13.75(-0.47%)
Apr 02, 2009 3050 3050 2875 2939 8 +288.50(+10.89%)
Apr 01, 2009 2750 2900 2600 2650 6 +175.25(+7.08%)
Mar 31, 2009 2725 3125 2375 2475 15 -250.00(-9.17%)
Mar 30, 2009 2950 3100 2725 2725 3 +25.00(+0.93%)
Mar 26, 2009 2375 2725 2375 2700 2 +175.00(+6.93%)
Mar 25, 2009 2375 2575 2375 2525 7 +25.00(+1.00%)
Mar 24, 2009 2325 2515 2250 2500 4 -11.25(-0.45%)
Mar 23, 2009 2428 2511 2375 2511 3 +136.25(+5.74%)
Mar 20, 2009 2750 2750 2375 2375 2 -475.00(-16.67%)
Mar 19, 2009 2500 2850 2500 2850 3 +250.00(+9.62%)
Mar 18, 2009 2850 2850 2425 2600 10 +0.00(+0.00%)
Mar 17, 2009 2500 2875 2125 2600 13 +75.00(+2.97%)
Mar 16, 2009 2500 2525 2375 2525 3 +150.00(+6.32%)
Mar 13, 2009 2450 2500 2375 2375 0 +0.00(+0.00%)
Mar 12, 2009 2400 2498 2375 2375 0 +150.00(+6.74%)
Mar 11, 2009 2425 2450 2225 2225 0 -25.00(-1.11%)
Mar 10, 2009 2442 2475 2125 2250 1 -0.25(-0.01%)
Mar 09, 2009 2475 2498 2000 2250 0 +375.00(+20.00%)
Mar 06, 2009 2500 2500 1875 1875 2 -524.75(-21.86%)
Mar 05, 2009 2375 2500 2375 2400 2 +25.00(+1.05%)
Mar 04, 2009 2500 2500 2375 2375 0 -125.00(-5.00%)
Mar 02, 2009 2475 2500 2250 2500 2 +125.00(+5.26%)
Feb 27, 2009 2500 2500 2000 2375 2 +149.75(+6.73%)
Feb 26, 2009 2475 2350 2225 2225 0 -274.75(-10.99%)
Feb 25, 2009 2800 2825 2000 2500 1 +0.00(+0.00%)
Feb 24, 2009 2500 2650 2300 2500 3 -374.75(-13.04%)
Feb 23, 2009 2472 2875 2472 2875 0 +499.75(+21.04%)
Feb 20, 2009 2475 2475 2075 2375 2 -125.00(-5.00%)
Feb 19, 2009 2625 2625 2500 2500 3 +25.25(+1.02%)
Feb 18, 2009 2750 2775 2475 2475 11 -300.25(-10.82%)
Feb 17, 2009 2750 3100 2750 2775 1 -95.00(-3.31%)
Feb 13, 2009 2875 3100 2825 2870 1 -255.00(-8.16%)
Feb 12, 2009 3125 3125 2850 3125 1 +25.00(+0.81%)
Feb 11, 2009 3100 3100 3092 3100 2 +275.00(+9.73%)
Feb 10, 2009 2825 2825 2825 2825 0 -275.00(-8.87%)
Feb 09, 2009 3100 3100 3100 3100 0 -25.00(-0.80%)
Feb 06, 2009 2825 3125 2825 3125 3 +300.00(+10.62%)
Feb 05, 2009 2825 2825 2825 2825 0 +24.75(+0.88%)
Feb 04, 2009 2750 3000 2692 2800 3 -349.75(-11.10%)
Feb 03, 2009 3150 3150 3125 3150 0 +400.00(+14.55%)
Feb 02, 2009 2925 2950 2750 2750 4 -200.00(-6.78%)
Jan 30, 2009 3150 3350 2875 2950 3 +125.00(+4.42%)
Jan 29, 2009 2825 2825 2750 2825 1 -200.25(-6.62%)
Jan 28, 2009 3150 3175 3025 3025 1 -99.75(-3.19%)
Jan 26, 2009 3125 3125 3125 0 -86.00(-2.68%)
Jan 23, 2009 2825 3211 2825 3211 0 +86.00(+2.75%)
Jan 22, 2009 2750 3150 2750 3125 0 -125.00(-3.85%)
Jan 21, 2009 2875 3250 2750 3250 1 +375.00(+13.04%)
Jan 20, 2009 3000 3000 2875 2875 1 -125.00(-4.17%)
Jan 16, 2009 3025 3050 3000 3000 2 -63.00(-2.06%)
Jan 15, 2009 3063 3063 3063 3063 0 +12.75(+0.42%)
Jan 14, 2009 3325 3325 3000 3050 1 +0.25(+0.01%)
Jan 13, 2009 3350 3350 3050 3050 1 -275.00(-8.27%)
Jan 12, 2009 3325 3325 3000 3325 0 +187.50(+5.98%)
Jan 09, 2009 3575 3575 3000 3138 2 -287.50(-8.39%)
Jan 08, 2009 3100 3575 3100 3425 2 -100.00(-2.84%)
Jan 07, 2009 3500 3525 3125 3525 1 +25.00(+0.71%)
Jan 06, 2009 3350 3500 3300 3500 0 +250.00(+7.69%)
Jan 05, 2009 3075 3250 3000 3250 7 +175.00(+5.69%)
Jan 02, 2009 2875 3075 2873 3075 4 +325.00(+11.82%)
Dec 31, 2008 2875 3045 2650 2750 7 -275.00(-9.09%)
Dec 30, 2008 2875 3025 2750 3025 8 +0.00(+0.00%)
Dec 29, 2008 2775 3050 2500 3025 13 +150.00(+5.22%)
Dec 26, 2008 2850 2875 2775 2875 2 +0.25(+0.01%)
Dec 24, 2008 2750 2875 2750 2875 1 +124.75(+4.54%)
Dec 23, 2008 2875 2875 2750 2750 0 -25.00(-0.90%)
Dec 22, 2008 2875 2875 2750 2775 2 -100.00(-3.48%)
Dec 19, 2008 2900 2950 2875 2875 1 -98.75(-3.32%)
Dec 18, 2008 2950 2974 2950 2974 0 +98.75(+3.43%)
Dec 17, 2008 2875 2875 2875 2875 0 -125.00(-4.17%)
Dec 16, 2008 2900 3125 2875 3000 4 +100.00(+3.45%)
Dec 15, 2008 2900 2900 2900 2900 0 -224.75(-7.19%)
Dec 12, 2008 2900 3225 2875 3125 1 -125.25(-3.85%)
Dec 10, 2008 3250 3250 3250 0 -5.00(-0.15%)
Dec 09, 2008 2925 3275 2800 3255 1 -20.00(-0.61%)
Dec 08, 2008 3350 3350 2800 3275 2 -75.00(-2.24%)
Dec 05, 2008 3350 3350 2850 3350 1 +535.00(+19.01%)
Dec 04, 2008 3300 3325 2800 2815 1 -310.00(-9.92%)
Dec 03, 2008 3100 3325 2750 3125 7 -50.00(-1.57%)
Dec 02, 2008 3525 3600 2775 3175 3 +675.00(+27.00%)
Dec 01, 2008 3225 3725 2500 2500 7 -321.25(-11.39%)
Nov 28, 2008 3250 3250 2821 2821 0 -503.75(-15.15%)
Nov 26, 2008 3125 3325 2525 3325 12 +125.00(+3.91%)
Nov 25, 2008 3250 3250 3200 3200 0 -250.00(-7.25%)
Nov 24, 2008 3400 3500 2926 3450 2 -25.00(-0.72%)
Nov 21, 2008 2925 3500 2750 3475 4 +150.00(+4.51%)
Nov 20, 2008 3250 3475 2500 3325 8 +25.00(+0.76%)
Nov 19, 2008 3250 3325 3250 3300 0 -224.75(-6.38%)
Nov 18, 2008 3350 3525 3268 3525 1 -175.50(-4.74%)
Nov 17, 2008 3450 3900 3250 3700 3 -249.50(-6.32%)
Nov 14, 2008 3475 3950 3475 3950 0 -25.00(-0.63%)
Nov 13, 2008 4225 4225 3375 3975 3 -250.25(-5.92%)
Nov 12, 2008 4125 4250 4125 4225 0 +25.00(+0.60%)
Nov 11, 2008 3700 4200 3625 4200 7 +500.00(+13.51%)
Nov 10, 2008 3850 3850 3250 3700 2 +74.75(+2.06%)
Nov 07, 2008 3975 4200 3625 3625 2 -99.75(-2.68%)
Nov 06, 2008 4000 4000 3500 3725 4 +50.00(+1.36%)
Nov 05, 2008 3650 3675 3640 3675 1 -199.75(-5.16%)
Nov 04, 2008 3900 3900 3875 3875 0 -50.25(-1.28%)
Nov 03, 2008 3925 3925 3900 3925 0 -274.75(-6.54%)
Oct 31, 2008 4200 4200 4200 4200 0 +224.75(+5.65%)
Oct 30, 2008 3875 4000 3750 3975 2 +225.00(+6.00%)
Oct 29, 2008 3875 3875 3400 3750 4 -249.75(-6.24%)
Oct 28, 2008 4200 4200 3750 4000 0 +274.75(+7.38%)
Oct 27, 2008 4375 4375 3350 3725 5 -400.00(-9.70%)
Oct 24, 2008 3950 4125 3950 4125 0 +175.00(+4.43%)
Oct 23, 2008 3975 3975 3775 3950 2 +175.00(+4.64%)
Oct 22, 2008 4275 4575 3775 3775 3 -750.00(-16.57%)
Oct 21, 2008 4275 4525 4225 4525 1 -25.25(-0.55%)
Oct 20, 2008 4200 4625 4200 4550 2 +217.25(+5.01%)
Oct 17, 2008 4550 4550 3750 4333 3 -24.50(-0.56%)
Oct 16, 2008 4375 4375 4118 4358 1 +132.50(+3.14%)
Oct 15, 2008 4250 4250 4075 4225 1 -25.00(-0.59%)
Oct 14, 2008 4400 4500 4250 4250 1 -250.00(-5.56%)
Oct 13, 2008 4400 4722 4400 4500 1 +775.25(+20.81%)
Oct 10, 2008 4350 4490 3250 3725 10 -658.75(-15.03%)
Oct 09, 2008 4500 4750 4250 4384 1 -191.25(-4.18%)
Oct 08, 2008 4250 4575 4250 4575 1 +524.50(+12.95%)
Oct 07, 2008 4525 4550 4000 4050 6 -625.00(-13.37%)
Oct 06, 2008 4550 5225 4375 4675 8 -424.75(-8.33%)
Oct 03, 2008 4875 5250 4875 5100 1 -50.25(-0.98%)
Oct 02, 2008 5600 5600 5000 5150 2 -224.75(-4.18%)
Oct 01, 2008 5775 5775 5225 5375 2 -124.75(-2.27%)
Sep 30, 2008 5175 5575 4965 5500 4 +749.75(+15.78%)
Sep 29, 2008 5275 5324 3625 4750 4 -625.00(-11.63%)
Sep 26, 2008 5050 5375 5000 5375 3 -100.00(-1.83%)
Sep 25, 2008 5375 5648 5275 5475 3 -49.75(-0.90%)
Sep 24, 2008 5300 5575 5225 5525 1 +174.50(+3.26%)
Sep 23, 2008 5500 5850 5300 5350 3 -150.00(-2.73%)
Sep 22, 2008 5500 5500 5500 5500 0 -25.00(-0.45%)
Sep 19, 2008 5400 5895 5375 5525 1 -199.75(-3.49%)
Sep 18, 2008 5925 5925 5500 5725 0 +150.00(+2.69%)
Sep 17, 2008 5700 5750 5375 5575 1 -150.00(-2.62%)
Sep 16, 2008 5500 6050 5500 5725 4 +275.00(+5.05%)
Sep 15, 2008 5325 6100 5300 5450 3 +125.00(+2.35%)
Sep 12, 2008 5300 6025 5300 5325 2 -174.75(-3.18%)
Sep 11, 2008 5814 5814 5475 5500 2 -400.25(-6.78%)
Sep 10, 2008 6750 6750 5425 5900 7 -800.00(-11.94%)
Sep 09, 2008 5700 6850 5500 6700 17 +975.00(+17.03%)
Sep 08, 2008 6593 6593 5700 5725 4 -989.50(-14.74%)
Sep 05, 2008 6400 6840 6375 6714 1 +314.25(+4.91%)
Sep 04, 2008 6975 6975 6400 6400 0 -124.75(-1.91%)
Sep 03, 2008 6872 7000 6300 6525 3 -203.75(-3.03%)
Sep 02, 2008 7275 7275 6700 6729 4 -521.25(-7.19%)
Aug 29, 2008 6875 7325 6875 7250 1 +300.00(+4.32%)
Aug 28, 2008 7100 7100 6950 6950 0 -286.00(-3.95%)
Aug 27, 2008 7225 7325 7125 7236 4 +536.00(+8.00%)
Aug 26, 2008 7475 7500 6700 6700 2 -749.75(-10.06%)
Aug 25, 2008 7350 7450 7250 7450 1 -67.75(-0.90%)
Aug 22, 2008 7975 7975 7250 7518 2 -257.50(-3.31%)
Aug 21, 2008 7950 8225 7650 7775 10 +396.00(+5.37%)
Aug 20, 2008 6575 7500 6575 7379 10 +1128.75(+18.06%)
Aug 19, 2008 6125 6250 6125 6250 1 +25.25(+0.41%)
Aug 18, 2008 6250 6250 6200 6225 4 +0.25(+0.00%)
Aug 15, 2008 6800 7175 6050 6225 7 -600.25(-8.79%)
Aug 14, 2008 7275 7300 6789 6825 1 -424.00(-5.85%)
Aug 13, 2008 6954 7249 6875 7249 1 +228.00(+3.25%)
Aug 12, 2008 6800 7407 6800 7021 3 +271.00(+4.01%)
Aug 11, 2008 6875 6950 6750 6750 3 -300.00(-4.26%)
Aug 08, 2008 7700 7700 7025 7050 5 -450.00(-6.00%)
Aug 07, 2008 8125 8125 7500 7500 3 -175.25(-2.28%)
Aug 06, 2008 7625 7800 7500 7675 1 +25.00(+0.33%)
Aug 05, 2008 7750 7875 7650 7650 5 -224.75(-2.85%)
Aug 04, 2008 8250 8250 7750 7875 7 -199.75(-2.47%)
Aug 01, 2008 8075 8075 8000 8075 3 +124.25(+1.56%)
Jul 31, 2008 7750 8250 7750 7950 13 +300.50(+3.93%)
Jul 30, 2008 8225 8250 7225 7650 17 +575.00(+8.13%)
Jul 29, 2008 7075 7500 6875 7075 6 -113.25(-1.58%)
Jul 28, 2008 6625 7475 6375 7188 21 +688.50(+10.59%)
Jul 25, 2008 5625 6625 5625 6500 34 +1062.50(+19.54%)
Jul 24, 2008 5450 5450 5300 5437 2 +137.25(+2.59%)
Jul 23, 2008 5425 5425 5300 5300 0 -200.00(-3.64%)
Jul 22, 2008 5500 5500 5500 5500 0 +0.00(+0.00%)
Jul 21, 2008 5595 5500 5500 5500 0 -95.00(-1.70%)
Jul 18, 2008 5350 5595 5350 5595 0 -4.75(-0.08%)
Jul 17, 2008 5275 5600 5275 5600 0 +224.75(+4.18%)
Jul 16, 2008 5625 5625 5350 5375 4 -225.00(-4.02%)
Jul 15, 2008 5350 5650 5350 5600 2 +72.50(+1.31%)
Jul 14, 2008 5600 5600 5325 5528 3 +115.00(+2.12%)
Jul 11, 2008 5625 5625 5300 5412 3 -162.50(-2.91%)
Jul 10, 2008 5625 5625 5575 5575 1 -125.00(-2.19%)
Jul 09, 2008 5820 5820 5700 5700 2 -250.00(-4.20%)
Jul 08, 2008 6125 6200 5950 5950 1 +149.75(+2.58%)
Jul 07, 2008 5500 6175 5375 5800 6 +300.25(+5.46%)
Jul 04, 2008 5875 5875 5500 5500 4 +0.00(+0.00%)
Jul 03, 2008 5875 5875 5500 5500 4 -375.25(-6.39%)
Jul 02, 2008 5425 5900 5425 5875 1 +437.75(+8.05%)
Jul 01, 2008 5850 5850 5425 5438 0 -262.50(-4.61%)
Jun 30, 2008 5750 5750 5300 5700 3 +300.00(+5.56%)
Jun 27, 2008 5500 7425 4725 5400 46 +55.00(+1.03%)
Jun 26, 2008 5250 5825 5225 5345 8 +320.00(+6.37%)
Jun 25, 2008 4800 5500 4800 5025 4 +50.00(+1.01%)
Jun 24, 2008 5250 5858 4950 4975 8 -275.00(-5.24%)
Jun 23, 2008 5250 5430 5250 5250 2 -50.00(-0.94%)
Jun 20, 2008 5500 5500 5075 5300 5 -408.75(-7.16%)
Jun 19, 2008 5756 5756 5709 5709 0 -91.25(-1.57%)
Jun 18, 2008 6200 6200 5400 5800 3 +400.00(+7.41%)
Jun 17, 2008 5625 5625 5375 5400 2 -225.00(-4.00%)
Jun 16, 2008 5642 5642 5625 5625 3 -105.00(-1.83%)
Jun 13, 2008 5650 5775 5625 5730 1 -269.75(-4.50%)
Jun 12, 2008 6000 6000 5662 6000 1 +89.75(+1.52%)
Jun 11, 2008 6225 6225 5900 5910 0 -115.00(-1.91%)
Jun 10, 2008 6125 6550 6000 6025 3 -656.25(-9.82%)
Jun 09, 2008 6800 6800 6500 6681 2 +331.25(+5.22%)
Jun 06, 2008 6250 6443 6250 6350 3 +150.00(+2.42%)
Jun 05, 2008 5825 6200 5650 6200 8 +575.00(+10.22%)
Jun 04, 2008 5100 6225 5100 5625 7 +575.00(+11.39%)
Jun 03, 2008 5675 5675 5000 5050 8 -650.25(-11.41%)
Jun 02, 2008 5675 5710 5625 5700 0 +82.75(+1.47%)
May 30, 2008 5800 5850 5525 5618 5 -132.50(-2.30%)
May 29, 2008 5950 6625 5550 5750 5 -275.00(-4.56%)
May 28, 2008 6175 6400 6000 6025 1 -225.00(-3.60%)
May 27, 2008 6500 6875 6125 6250 4 -250.00(-3.85%)
May 26, 2008 6600 6700 6500 6500 3 +0.00(+0.00%)
May 23, 2008 6600 6700 6500 6500 3 +0.00(+0.00%)
May 22, 2008 6250 6625 6000 6500 8 +500.00(+8.33%)
May 21, 2008 6525 7175 6000 6000 19 +100.25(+1.70%)
May 20, 2008 5975 5975 5650 5900 1 +124.75(+2.16%)
May 19, 2008 6175 6175 5750 5775 8 -500.00(-7.97%)
May 16, 2008 5375 6275 5375 6275 3 +775.00(+14.09%)
May 15, 2008 6175 6175 5275 5500 12 -425.00(-7.17%)
May 14, 2008 6075 6250 5750 5925 6 +50.00(+0.85%)
May 13, 2008 5925 5925 5750 5875 20 +0.00(+0.00%)
May 12, 2008 5925 5925 5750 5875 7 +225.00(+3.98%)
May 09, 2008 5775 5800 5475 5650 16 -0.25(-0.00%)
May 08, 2008 5775 6000 5650 5650 4 -349.75(-5.83%)
May 07, 2008 6150 6150 5750 6000 6 -224.75(-3.61%)
May 06, 2008 6500 6850 5659 6225 8 +324.75(+5.50%)
May 05, 2008 6250 6250 5625 5900 7 -450.00(-7.09%)
May 02, 2008 6250 6500 6125 6350 8 -25.00(-0.39%)
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.