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 (%)
Oct 31, 2017 2.600 2.665 2.530 2.530 22,738 -0.10(-3.80%)
Oct 30, 2017 2.500 2.630 2.500 2.630 14,319 +0.15(+6.05%)
Oct 27, 2017 2.430 2.600 2.410 2.480 38,050 +0.03(+1.22%)
Oct 26, 2017 2.480 2.550 2.420 2.450 49,203 -0.06(-2.39%)
Oct 25, 2017 2.670 2.690 2.490 2.510 136,791 -0.14(-5.28%)
Oct 24, 2017 2.725 2.800 2.620 2.650 202,517 -0.03(-1.12%)
Oct 23, 2017 2.740 2.840 2.660 2.680 70,189 -0.06(-2.19%)
Oct 20, 2017 2.853 2.900 2.724 2.740 59,178 -0.11(-3.86%)
Oct 19, 2017 2.950 2.989 2.850 2.850 30,249 -0.01(-0.35%)
Oct 18, 2017 2.970 2.970 2.860 2.860 6,097 -0.04(-1.38%)
Oct 17, 2017 2.990 2.990 2.900 2.900 48,783 -0.06(-2.03%)
Oct 16, 2017 2.870 3.030 2.850 2.960 29,126 +0.09(+3.14%)
Oct 13, 2017 3.080 3.080 2.850 2.870 61,545 -0.15(-4.97%)
Oct 12, 2017 3.000 3.070 2.910 3.020 39,635 +0.04(+1.34%)
Oct 11, 2017 2.880 3.000 2.880 2.980 14,039 +0.13(+4.56%)
Oct 10, 2017 2.850 2.940 2.850 2.850 33,898 +0.05(+1.79%)
Oct 09, 2017 2.800 2.940 2.780 2.800 93,750 +0.02(+0.72%)
Oct 06, 2017 2.670 2.830 2.650 2.780 71,785 +0.14(+5.30%)
Oct 05, 2017 2.660 2.770 2.620 2.640 58,457 -0.05(-1.86%)
Oct 04, 2017 2.780 2.830 2.620 2.690 74,521 -0.06(-2.18%)
Oct 03, 2017 2.730 2.830 2.710 2.750 37,711 +0.04(+1.48%)
Oct 02, 2017 2.950 2.950 2.710 2.710 111,270 -0.06(-2.17%)
Sep 29, 2017 2.850 2.990 2.650 2.770 78,672 -0.06(-2.12%)
Sep 28, 2017 2.910 3.012 2.710 2.830 167,694 -0.05(-1.74%)
Sep 27, 2017 3.160 3.310 2.780 2.880 116,823 -0.28(-8.86%)
Sep 26, 2017 3.440 3.460 3.151 3.160 109,032 -0.26(-7.60%)
Sep 25, 2017 3.510 3.623 3.400 3.420 32,538 -0.11(-3.12%)
Sep 22, 2017 3.890 3.970 3.330 3.530 114,752 -0.47(-11.75%)
Sep 21, 2017 4.200 4.200 3.858 4.000 162,040 -0.04(-0.99%)
Sep 20, 2017 3.720 4.090 3.650 4.040 99,198 +0.29(+7.73%)
Sep 19, 2017 3.810 3.939 3.590 3.750 110,541 -0.03(-0.79%)
Sep 18, 2017 3.820 4.047 3.720 3.780 68,567 -0.04(-1.05%)
Sep 15, 2017 4.140 4.140 3.750 3.820 120,999 -0.27(-6.60%)
Sep 14, 2017 4.010 4.140 3.920 4.090 46,350 +0.05(+1.24%)
Sep 13, 2017 4.120 4.120 3.831 4.040 27,045 +0.06(+1.51%)
Sep 12, 2017 4.030 4.100 3.870 3.980 44,750 -0.05(-1.24%)
Sep 11, 2017 3.980 4.120 3.870 4.030 28,610 +0.09(+2.15%)
Sep 08, 2017 3.950 4.190 3.850 3.945 32,613 -0.10(-2.35%)
Sep 07, 2017 4.320 4.320 3.920 4.040 92,915 -0.25(-5.83%)
Sep 06, 2017 4.190 4.500 3.701 4.290 181,421 +0.17(+4.13%)
Sep 05, 2017 3.910 4.150 3.720 4.120 310,469 +0.32(+8.42%)
Sep 01, 2017 3.300 3.800 3.300 3.800 174,595 +0.50(+15.15%)
Aug 31, 2017 3.380 3.470 3.290 3.300 101,700 -0.17(-4.90%)
Aug 30, 2017 3.490 3.670 3.350 3.470 127,678 -0.18(-4.93%)
Aug 29, 2017 3.530 3.790 3.500 3.650 123,237 -0.14(-3.57%)
Aug 28, 2017 4.020 4.070 3.470 3.785 136,385 -0.22(-5.61%)
Aug 25, 2017 4.140 4.148 4.010 4.010 11,835 -0.08(-1.96%)
Aug 24, 2017 3.930 4.289 3.930 4.090 37,019 +0.10(+2.51%)
Aug 23, 2017 4.250 4.250 3.935 3.990 46,317 -0.09(-2.21%)
Aug 22, 2017 4.340 4.400 3.970 4.080 61,001 -0.26(-5.99%)
Aug 21, 2017 4.000 4.340 3.870 4.340 50,519 +0.36(+9.05%)
Aug 18, 2017 4.210 4.300 3.920 3.980 118,415 -0.23(-5.46%)
Aug 17, 2017 4.360 4.550 4.200 4.210 95,071 -0.20(-4.54%)
Aug 16, 2017 4.470 4.690 4.385 4.410 155,329 -0.11(-2.43%)
Aug 15, 2017 4.220 4.600 4.200 4.520 292,741 +0.17(+3.91%)
Aug 14, 2017 4.900 4.900 4.280 4.350 160,810 -0.50(-10.31%)
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.