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

Eargo Inc (NQ: EAR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2024 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 (%)
Feb 28, 2023 6.180 6.330 5.920 6.050 53,609 -0.20(-3.20%)
Feb 27, 2023 6.400 6.510 6.240 6.250 32,790 -0.09(-1.42%)
Feb 24, 2023 7.020 7.030 6.210 6.340 147,086 -0.92(-12.67%)
Feb 23, 2023 7.290 7.410 6.780 7.260 49,869 +0.19(+2.69%)
Feb 22, 2023 7.080 7.290 6.520 7.070 137,440 -0.13(-1.81%)
Feb 21, 2023 7.330 7.520 7.170 7.200 54,409 -0.39(-5.14%)
Feb 17, 2023 8.070 8.070 7.250 7.590 120,118 -0.48(-5.95%)
Feb 16, 2023 8.400 8.480 7.901 8.070 70,365 -0.46(-5.39%)
Feb 15, 2023 8.630 9.670 8.370 8.530 262,265 -0.07(-0.81%)
Feb 14, 2023 9.280 9.560 8.540 8.600 146,809 -0.84(-8.90%)
Feb 13, 2023 10.09 10.09 9.280 9.440 63,381 -0.55(-5.51%)
Feb 10, 2023 10.00 10.23 9.850 9.990 90,547 -0.06(-0.60%)
Feb 09, 2023 10.88 10.88 10.00 10.05 68,209 -0.49(-4.65%)
Feb 08, 2023 12.02 12.29 10.49 10.54 96,267 -1.77(-14.38%)
Feb 07, 2023 11.90 12.35 11.80 12.31 66,137 +0.34(+2.84%)
Feb 06, 2023 11.97 12.41 11.82 11.97 38,689 +0.21(+1.79%)
Feb 03, 2023 11.82 12.45 11.55 11.76 49,106 -0.21(-1.75%)
Feb 02, 2023 11.80 12.45 11.77 11.97 99,520 +0.39(+3.37%)
Feb 01, 2023 10.83 11.73 10.80 11.58 101,588 +0.63(+5.75%)
Jan 31, 2023 10.19 11.20 10.10 10.95 118,080 +0.39(+3.69%)
Jan 30, 2023 10.67 10.78 10.45 10.56 60,643 -0.16(-1.49%)
Jan 27, 2023 10.75 10.87 10.61 10.72 64,919 -0.15(-1.38%)
Jan 26, 2023 10.86 11.33 10.76 10.87 87,397 +0.11(+1.02%)
Jan 25, 2023 11.42 11.42 10.76 10.76 111,057 -0.53(-4.69%)
Jan 24, 2023 12.10 12.40 11.28 11.29 142,070 -0.78(-6.46%)
Jan 23, 2023 15.18 15.64 12.07 12.07 400,533 -2.49(-17.10%)
Jan 20, 2023 11.65 16.80 11.63 14.56 2,025,482 +3.01(+26.06%)
Jan 19, 2023 10.24 11.63 10.24 11.55 81,584 +0.88(+8.25%)
Jan 18, 2023 10.58 11.10 10.06 10.67 116,841 +10.13(+1875.93%)
Jan 17, 2023 0.5500 0.5536 0.5000 0.5400 1,201,575 -0.02(-2.74%)
Jan 13, 2023 0.5600 0.5700 0.5360 0.5552 694,817 -0.01(-1.16%)
Jan 12, 2023 0.5790 0.5798 0.5600 0.5617 783,009 -0.02(-2.99%)
Jan 11, 2023 0.6300 0.6355 0.5685 0.5790 2,016,824 -0.05(-8.42%)
Jan 10, 2023 0.6284 0.6500 0.6201 0.6322 409,919 +0.00(+0.60%)
Jan 09, 2023 0.6500 0.6650 0.6101 0.6284 789,603 +0.02(+3.13%)
Jan 06, 2023 0.6200 0.6200 0.5911 0.6093 208,370 -0.00(-0.60%)
Jan 05, 2023 0.6260 0.6260 0.5850 0.6130 1,269,827 +0.01(+1.76%)
Jan 04, 2023 0.5800 0.6460 0.5679 0.6024 1,900,243 +0.04(+7.57%)
Jan 03, 2023 0.5800 0.5949 0.5600 0.5600 487,370 -0.01(-2.61%)
Dec 30, 2022 0.5800 0.5900 0.5650 0.5750 483,152 -0.02(-3.89%)
Dec 29, 2022 0.5800 0.6094 0.5408 0.5983 1,475,510 +0.01(+1.75%)
Dec 28, 2022 0.6200 0.6262 0.5610 0.5880 1,531,617 -0.01(-1.14%)
Dec 27, 2022 0.5787 0.6700 0.5787 0.5948 1,192,801 +0.04(+6.35%)
Dec 23, 2022 0.5600 0.5600 0.5350 0.5593 294,806 -0.00(-0.80%)
Dec 22, 2022 0.5880 0.5900 0.5400 0.5638 430,258 -0.02(-3.13%)
Dec 21, 2022 0.5800 0.6060 0.5800 0.5820 326,179 -0.01(-1.36%)
Dec 20, 2022 0.5900 0.6137 0.5900 0.5900 439,083 -0.02(-3.86%)
Dec 19, 2022 0.6100 0.6288 0.6000 0.6137 291,463 +0.01(+1.14%)
Dec 16, 2022 0.6151 0.6300 0.6040 0.6068 520,344 -0.02(-3.68%)
Dec 15, 2022 0.6700 0.6975 0.6201 0.6300 486,754 -0.04(-5.29%)
Dec 14, 2022 0.6300 0.6890 0.6300 0.6652 934,501 +0.02(+3.05%)
Dec 13, 2022 0.7001 0.7001 0.6201 0.6455 2,492,354 +0.03(+4.94%)
Dec 12, 2022 0.6840 0.7000 0.5921 0.6151 2,786,375 -0.05(-7.88%)
Dec 09, 2022 0.7400 0.7400 0.6315 0.6677 1,065,383 -0.04(-5.55%)
Dec 08, 2022 0.7600 0.8000 0.6905 0.7069 2,508,095 -0.02(-3.18%)
Dec 07, 2022 0.5800 0.7400 0.5800 0.7301 3,109,193 +0.16(+27.48%)
Dec 06, 2022 0.6300 0.6300 0.5715 0.5727 578,103 -0.04(-6.35%)
Dec 05, 2022 0.6000 0.6378 0.5900 0.6115 809,896 +0.03(+5.43%)
Dec 02, 2022 0.5914 0.6100 0.5710 0.5800 892,538 -0.02(-3.54%)
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.