Dark

NOGN
Nogin, Inc. Common Stock
stock NASDAQ

Inactive

Dec 21, 2023

0.0610USD-45.584%(-0.0511)6,721,409

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.11)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	0.079100	0.079100	0.053600	0.061000	-45.584%	6,721,409	0.000%
2023-12-20	0.120000	0.130000	0.093100	0.112100	-30.717%	4,360,553	-45.584%
2023-12-19	0.111700	0.162000	0.111700	0.161800	+41.930%	2,653,849	-62.299%
2023-12-18	0.119400	0.132300	0.110100	0.114000	-12.308%	1,307,249	-46.491%
2023-12-15	0.146000	0.146000	0.115000	0.130000	-4.200%	2,009,272	-53.077%
2023-12-14	0.139000	0.154000	0.135600	0.135700	-8.000%	845,437	-55.048%
2023-12-13	0.140000	0.151000	0.137000	0.147500	-2.576%	666,928	-58.644%
2023-12-12	0.136700	0.161600	0.131000	0.151400	-10.941%	1,041,403	-59.709%
2023-12-11	0.159800	0.178000	0.126600	0.170000	+9.677%	2,847,311	-64.118%
2023-12-08	0.126400	0.167500	0.121000	0.155000	+16.366%	1,434,393	-60.645%
2023-12-07	0.127200	0.172100	0.120000	0.133200	-26.490%	3,378,705	-54.204%
2023-12-06	0.184300	0.219800	0.170000	0.181200	-5.870%	2,172,053	-66.336%
2023-12-05	0.200100	0.210000	0.185900	0.192500	-8.734%	540,723	-68.312%
2023-12-04	0.216000	0.220000	0.204500	0.210923	-4.126%	205,371	-71.079%
2023-12-01	0.190000	0.234900	0.187000	0.220000	+6.796%	555,355	-72.273%
2023-11-30	0.200000	0.240000	0.185000	0.206000	+3.000%	976,025	-70.388%
2023-11-29	0.223800	0.229900	0.199900	0.200000	-11.348%	563,990	-69.500%
2023-11-28	0.231100	0.246000	0.210000	0.225600	-8.293%	383,116	-72.961%
2023-11-27	0.282800	0.306100	0.210000	0.246000	-18.000%	1,748,424	-75.203%
2023-11-24	0.280000	0.302500	0.260400	0.300000	-1.316%	441,885	-79.667%
2023-11-22	0.352400	0.360900	0.261500	0.304000	-19.555%	1,558,064	-79.934%
2023-11-21	0.250700	0.390000	0.250000	0.377900	+21.122%	2,344,229	-83.858%
2023-11-20	0.312800	0.428000	0.262200	0.312000	+74.107%	38,194,798	-80.449%
2023-11-17	0.169900	0.225600	0.169900	0.179200	-14.463%	561,025	-65.960%
2023-11-16	0.180000	0.243100	0.173200	0.209500	-34.244%	1,510,384	-70.883%
2023-11-15	0.294300	0.318600	0.294300	0.318600	+7.345%	48,604	-80.854%
2023-11-14	0.309200	0.309900	0.292000	0.296800	-1.067%	34,566	-79.447%
2023-11-13	0.303100	0.310000	0.291100	0.300000	-4.550%	79,724	-79.667%
2023-11-10	0.315000	0.333500	0.301000	0.314300	-0.222%	39,852	-80.592%
2023-11-09	0.300000	0.352100	0.300000	0.315000	-1.563%	164,763	-80.635%
2023-11-08	0.299400	0.460000	0.289799	0.320000	+12.202%	504,685	-80.938%
2023-11-07	0.295300	0.313200	0.285000	0.285200	+0.246%	117,707	-78.612%
2023-11-06	0.281300	0.317800	0.275130	0.284500	-9.105%	83,081	-78.559%
2023-11-03	0.294100	0.335000	0.280300	0.313000	+11.746%	112,287	-80.511%
2023-11-02	0.303000	0.314900	0.270000	0.280100	-2.574%	67,882	-78.222%
2023-11-01	0.311900	0.311900	0.270000	0.287500	-4.167%	41,149	-78.783%
2023-10-31	0.346500	0.349500	0.284300	0.300000	-9.091%	119,083	-79.667%
2023-10-30	0.340000	0.340000	0.310000	0.330000	-1.316%	50,916	-81.515%
2023-10-27	0.350100	0.350200	0.334400	0.334400	-6.462%	18,864	-81.758%
2023-10-26	0.376600	0.376600	0.336000	0.357500	-3.378%	44,852	-82.937%
2023-10-25	0.380000	0.384900	0.370000	0.370000	-3.896%	17,077	-83.514%
2023-10-24	0.388000	0.399800	0.370000	0.385000	-1.028%	9,710	-84.156%
2023-10-23	0.338300	0.438900	0.338300	0.389000	+11.143%	54,382	-84.319%
2023-10-20	0.360000	0.370000	0.320000	0.350000	-0.850%	94,392	-82.571%
2023-10-19	0.461100	0.512879	0.300000	0.353000	-25.148%	573,393	-82.720%
2023-10-18	0.470000	0.490000	0.461000	0.471600	+2.344%	16,994	-87.065%
2023-10-17	0.488300	0.520000	0.460000	0.460800	+0.109%	121,836	-86.762%
2023-10-16	0.450000	0.470000	0.450000	0.460300	-2.272%	37,010	-86.748%
2023-10-13	0.463900	0.489900	0.462100	0.471000	-3.878%	13,690	-87.049%
2023-10-12	0.480000	0.490000	0.470100	0.490000	+1.850%	7,776	-87.551%
2023-10-11	0.520000	0.520000	0.462100	0.481100	-10.742%	90,006	-87.321%
2023-10-10	0.503100	0.540000	0.502229	0.539000	+7.178%	48,179	-88.683%
2023-10-09	0.541500	0.541500	0.500300	0.502900	-7.128%	25,830	-87.870%
2023-10-06	0.517200	0.566000	0.517200	0.541500	+0.707%	9,950	-88.735%
2023-10-05	0.540000	0.570000	0.511000	0.537700	-3.793%	25,211	-88.655%
2023-10-04	0.511000	0.559600	0.511000	0.558900	+1.067%	15,033	-89.086%
2023-10-03	0.533500	0.554000	0.511000	0.553000	+3.675%	10,663	-88.969%
2023-10-02	0.557500	0.557500	0.515000	0.533400	+0.452%	23,580	-88.564%
2023-09-29	0.530000	0.569900	0.530000	0.531000	+0.759%	8,248	-88.512%
2023-09-28	0.531000	0.570000	0.511000	0.527000	-3.480%	61,749	-88.425%
2023-09-27	0.530000	0.574000	0.530000	0.546000	+0.478%	7,665	-88.828%
2023-09-26	0.569800	0.569800	0.526501	0.543400	-5.315%	20,635	-88.774%
2023-09-25	0.540000	0.574000	0.530201	0.573900	+6.278%	16,893	-89.371%
2023-09-22	0.560000	0.599900	0.510000	0.540000	+1.887%	100,880	-88.704%
2023-09-21	0.517651	0.535300	0.500000	0.530000	-2.752%	26,663	-88.491%
2023-09-20	0.535100	0.572499	0.535100	0.545000	-0.909%	14,786	-88.807%
2023-09-19	0.655000	0.655000	0.500000	0.550000	-14.887%	184,556	-88.909%
2023-09-18	0.630000	0.662000	0.622500	0.646200	+3.260%	64,894	-90.560%
2023-09-15	0.623000	0.694399	0.623000	0.625800	-6.064%	14,003	-90.252%
2023-09-14	0.660000	0.679900	0.639000	0.666200	+4.175%	8,432	-90.844%
2023-09-13	0.659800	0.660000	0.620000	0.639500	-1.615%	13,733	-90.461%
2023-09-12	0.670000	0.682600	0.634600	0.650000	-6.475%	63,140	-90.615%
2023-09-11	0.677000	0.695000	0.670000	0.695000	-0.785%	10,126	-91.223%
2023-09-08	0.715300	0.715300	0.670700	0.700500	-4.041%	10,488	-91.292%
2023-09-07	0.690600	0.730000	0.685000	0.730000	+1.488%	12,052	-91.644%
2023-09-06	0.683600	0.730000	0.683600	0.719300	+2.757%	8,772	-91.520%
2023-09-05	0.703000	0.710000	0.681000	0.700000	-1.547%	69,863	-91.286%
2023-09-01	0.711999	0.739000	0.694000	0.711000	-0.140%	18,417	-91.421%
2023-08-31	0.720000	0.730000	0.690000	0.712000	-3.654%	27,717	-91.433%
2023-08-30	0.700100	0.739900	0.700100	0.739000	+2.639%	23,007	-91.746%
2023-08-29	0.681001	0.750000	0.681001	0.720000	-0.690%	12,117	-91.528%
2023-08-28	0.700000	0.725000	0.680100	0.725000	+0.708%	39,404	-91.586%
2023-08-25	0.700100	0.725000	0.682800	0.719900	+1.394%	34,611	-91.527%
2023-08-24	0.737300	0.737300	0.680200	0.710000	-1.389%	21,369	-91.408%
2023-08-23	0.730000	0.745500	0.690200	0.720000	+1.053%	24,913	-91.528%
2023-08-22	0.721900	0.760000	0.700100	0.712500	+0.352%	115,982	-91.439%
2023-08-21	0.735000	0.740000	0.690100	0.710000	-3.533%	32,556	-91.408%
2023-08-18	0.699800	0.736000	0.671000	0.736000	+5.143%	87,464	-91.712%
2023-08-17	0.692000	0.730400	0.685200	0.700000	-1.353%	464,245	-91.286%
2023-08-16	0.760000	0.815000	0.670000	0.709600	-7.844%	104,946	-91.404%
2023-08-15	0.781200	0.810100	0.700000	0.770000	-21.420%	251,901	-92.078%
2023-08-14	0.770000	0.980000	0.752000	0.979899	+30.584%	845,347	-93.775%
2023-08-11	0.769600	0.774800	0.750000	0.750400	-2.533%	62,723	-91.871%
2023-08-10	0.830000	0.840000	0.752400	0.769900	-6.713%	202,711	-92.077%
2023-08-09	0.850000	0.850000	0.820000	0.825300	-0.566%	89,344	-92.609%
2023-08-08	0.850000	0.870000	0.827800	0.830000	-2.468%	87,415	-92.651%
2023-08-07	0.880000	0.900000	0.850000	0.851000	-0.735%	70,997	-92.832%
2023-08-04	0.850000	0.929600	0.840000	0.857300	+3.289%	209,097	-92.885%
2023-08-03	0.850000	0.870000	0.822900	0.830000	-4.598%	105,081	-92.651%
2023-08-02	0.880000	0.897300	0.850100	0.870000	-1.148%	87,436	-92.989%
2023-08-01	0.960000	0.960000	0.880000	0.880100	-6.372%	206,393	-93.069%
2023-07-31	0.951000	0.973100	0.930000	0.940000	-2.083%	59,769	-93.511%
2023-07-28	0.930000	0.979899	0.930000	0.960000	+1.319%	86,255	-93.646%
2023-07-27	0.970000	0.980000	0.935858	0.947500	-0.263%	182,916	-93.562%
2023-07-26	0.940000	0.962800	0.930000	0.950000	+1.021%	41,494	-93.579%
2023-07-25	1.010000	1.029900	0.915100	0.940400	-1.611%	207,930	-93.513%
2023-07-24	1.090000	1.090000	0.913200	0.955800	-8.096%	292,105	-93.618%
2023-07-21	1.010000	1.090000	1.010000	1.040000	+2.970%	137,216	-94.135%
2023-07-20	1.050000	1.087200	1.010000	1.010000	-1.942%	116,735	-93.960%
2023-07-19	1.060000	1.087700	1.030000	1.030000	-1.905%	51,350	-94.078%
2023-07-18	1.050000	1.060000	1.030000	1.050000	+0.962%	29,074	-94.190%
2023-07-17	1.040000	1.110000	1.020000	1.040000	-1.887%	151,747	-94.135%
2023-07-14	1.070000	1.140000	1.045000	1.060000	-1.852%	149,457	-94.245%
2023-07-13	1.050000	1.110000	1.010000	1.080000	+3.349%	196,705	-94.352%
2023-07-12	1.040000	1.045000	0.973000	1.045000	+4.500%	194,484	-94.163%
2023-07-11	1.060000	1.140000	1.000000	1.000000	-5.660%	126,504	-93.900%
2023-07-10	1.060000	1.085000	1.040000	1.060000	0.000%	54,518	-94.245%
2023-07-07	1.080000	1.080000	1.040000	1.060000	-1.852%	102,523	-94.245%
2023-07-06	1.206600	1.210000	1.040000	1.080000	-13.600%	488,048	-94.352%
2023-07-05	1.330000	1.350000	1.220000	1.250000	-3.101%	213,773	-95.120%
2023-07-03	1.350000	1.350000	1.280000	1.290000	-1.527%	35,549	-95.271%
2023-06-30	1.330000	1.375200	1.270000	1.310000	-0.758%	102,462	-95.344%
2023-06-29	1.370000	1.370000	1.310100	1.320000	-1.493%	84,214	-95.379%
2023-06-28	1.300000	1.370000	1.240000	1.340000	+0.752%	152,716	-95.448%
2023-06-27	1.400000	1.430000	1.300000	1.330000	-5.000%	308,900	-95.414%
2023-06-26	1.480000	1.500000	1.330000	1.400000	-5.405%	355,946	-95.643%
2023-06-23	1.340000	1.540000	1.300000	1.480000	+9.630%	249,395	-95.878%
2023-06-22	1.230000	1.480000	1.220000	1.350000	+6.299%	146,766	-95.481%
2023-06-21	1.270000	1.310000	1.220000	1.270000	-1.550%	65,894	-95.197%
2023-06-20	1.260000	1.330000	1.240000	1.290000	+2.381%	78,293	-95.271%
2023-06-16	1.290000	1.350000	1.212500	1.260000	-2.326%	131,413	-95.159%
2023-06-15	1.203200	1.329900	1.200000	1.290000	+5.738%	117,317	-95.271%
2023-06-14	1.220000	1.290000	1.200000	1.220000	-2.400%	162,356	-95.000%
2023-06-13	1.320000	1.360000	1.200000	1.250000	-6.716%	167,794	-95.120%
2023-06-12	1.310000	1.370000	1.280000	1.340000	+2.290%	59,840	-95.448%
2023-06-09	1.350000	1.350000	1.260000	1.310000	0.000%	50,714	-95.344%
2023-06-08	1.350000	1.370000	1.280000	1.310000	-5.072%	75,809	-95.344%
2023-06-07	1.380000	1.410000	1.300000	1.380000	-1.429%	109,715	-95.580%
2023-06-06	1.330000	1.600000	1.313400	1.400000	+6.061%	761,246	-95.643%
2023-06-05	1.250000	1.320000	1.235500	1.320000	+4.762%	50,167	-95.379%
2023-06-02	1.300000	1.300000	1.210000	1.260000	0.000%	103,412	-95.159%
2023-06-01	1.540000	1.540000	1.100000	1.260000	-17.647%	510,888	-95.159%
2023-05-31	1.630000	1.660300	1.410000	1.530000	-10.000%	337,697	-96.013%
2023-05-30	1.680000	1.720000	1.655000	1.700000	+1.796%	30,557	-96.412%
2023-05-26	1.700000	1.710000	1.610000	1.670000	-4.023%	104,590	-96.347%
2023-05-25	1.740000	1.787600	1.630100	1.740000	-3.333%	229,250	-96.494%
2023-05-24	1.850000	1.870000	1.740000	1.800000	-2.703%	59,993	-96.611%
2023-05-23	1.850000	1.970000	1.800000	1.850000	0.000%	75,072	-96.703%
2023-05-22	1.800000	1.860000	1.760000	1.850000	+2.210%	58,018	-96.703%
2023-05-19	1.880000	1.880000	1.810000	1.810000	-2.688%	68,108	-96.630%
2023-05-18	1.860000	1.870000	1.770300	1.860000	0.000%	72,761	-96.720%
2023-05-17	1.890000	1.898500	1.820000	1.860000	-0.535%	144,379	-96.720%
2023-05-16	1.900000	1.900000	1.820000	1.870000	-1.579%	80,153	-96.738%
2023-05-15	1.750000	1.910000	1.700000	1.900000	0.000%	593,924	-96.789%
2023-05-12	1.950000	1.950000	1.810000	1.900000	+0.529%	230,231	-96.789%
2023-05-11	1.790000	2.090000	1.730000	1.890000	+6.780%	508,069	-96.772%
2023-05-10	1.730000	1.840000	1.730000	1.770000	+2.907%	135,262	-96.554%
2023-05-09	1.750000	1.830000	1.710000	1.720000	-4.444%	127,468	-96.453%
2023-05-08	1.900000	1.950000	1.730000	1.800000	-4.762%	187,542	-96.611%
2023-05-05	1.860000	1.940000	1.780900	1.890000	+1.070%	189,863	-96.772%
2023-05-04	1.830000	1.980000	1.710100	1.870000	+2.747%	330,750	-96.738%
2023-05-03	1.710000	1.940000	1.620000	1.820000	+4.598%	284,236	-96.648%
2023-05-02	1.860000	1.890000	1.700000	1.740000	0.000%	229,675	-96.494%
2023-05-01	1.870000	1.970000	1.710000	1.740000	-10.769%	351,735	-96.494%
2023-04-28	1.970000	2.049900	1.900000	1.950000	-3.941%	382,397	-96.872%
2023-04-27	1.810000	2.100000	1.720000	2.030000	+11.538%	440,225	-96.995%
2023-04-26	1.920000	1.960000	1.780000	1.820000	-8.081%	392,056	-96.648%
2023-04-25	2.190000	2.190000	1.945000	1.980000	-7.907%	581,614	-96.919%
2023-04-24	2.210000	2.399900	2.020000	2.150000	-3.153%	629,828	-97.163%
2023-04-21	2.450000	2.490000	2.180000	2.220000	-11.554%	874,898	-97.252%
2023-04-20	2.620000	2.830000	2.450000	2.510000	-5.639%	892,904	-97.570%
2023-04-19	2.640000	2.910000	2.500000	2.660000	-8.904%	2,060,932	-97.707%
2023-04-18	2.450000	3.240000	2.370000	2.920000	+19.184%	6,644,809	-97.911%
2023-04-17	2.805000	2.830000	2.250000	2.450000	-14.634%	2,672,894	-97.510%
2023-04-14	2.480000	3.079000	2.370000	2.870000	+31.651%	13,801,313	-97.875%
2023-04-13	2.100000	2.259900	2.010000	2.180000	+0.926%	1,454,906	-97.202%
2023-04-12	2.220000	2.290000	2.110000	2.160000	+2.370%	1,787,516	-97.176%
2023-04-11	2.190000	2.490000	2.040000	2.110000	+19.209%	11,478,654	-97.109%
2023-04-10	1.720000	1.840000	1.650000	1.770000	-4.324%	2,640,602	-96.554%
2023-04-06	1.900000	2.050000	1.721000	1.850000	-3.646%	2,064,803	-96.703%
2023-04-05	1.960000	2.080000	1.660000	1.920000	-7.692%	2,328,368	-96.823%
2023-04-04	2.590000	2.600000	2.000000	2.080000	-68.049%	6,138,621	-97.067%
2023-04-03	2.730000	10.640000	2.650000	6.510000	+139.779%	10,208,856	-99.063%
2023-03-31	2.650000	3.419900	2.560000	2.715000	-25.207%	368,970	-97.753%
2023-03-30	3.770000	3.900000	3.430100	3.630000	-2.681%	62,808	-98.320%
2023-03-29	4.750000	5.550000	3.680000	3.730000	-23.878%	261,653	-98.365%
2023-03-28	7.202000	7.400000	4.312000	4.900000	-36.496%	46,813	-98.755%
2023-03-27	9.766000	9.766000	7.660000	7.716000	-23.574%	9,427	-99.209%
2023-03-24	7.702000	10.600000	7.278000	10.096000	+27.154%	65,753	-99.396%
2023-03-23	7.646000	9.314000	7.200000	7.940000	+9.066%	32,078	-99.232%
2023-03-22	7.400000	7.550000	7.018000	7.280000	+0.692%	4,747	-99.162%
2023-03-21	7.200000	7.550000	7.000000	7.230000	+5.857%	5,747	-99.156%
2023-03-20	7.100000	7.622000	6.750000	6.830000	+1.910%	10,945	-99.107%
2023-03-17	7.002000	7.256000	6.686000	6.702000	-5.579%	10,232	-99.090%
2023-03-16	7.608000	7.610000	6.810000	7.098000	-0.616%	3,493	-99.141%
2023-03-15	7.000000	7.454000	6.608000	7.142000	-5.479%	2,872	-99.146%
2023-03-14	8.402000	8.402000	7.250000	7.556000	-5.550%	2,973	-99.193%
2023-03-13	8.104000	9.000000	7.862000	8.000000	-2.439%	1,803	-99.238%
2023-03-10	8.440000	8.698000	7.892000	8.200000	0.000%	6,092	-99.256%
2023-03-09	8.200000	8.500000	8.200000	8.200000	-2.008%	2,638	-99.256%
2023-03-08	9.400000	9.416000	8.216000	8.368000	-7.638%	7,003	-99.271%
2023-03-07	9.596000	9.598000	9.020000	9.060000	-2.894%	2,591	-99.327%
2023-03-06	8.822000	9.464000	8.686000	9.330000	+6.264%	8,362	-99.346%
2023-03-03	9.800000	10.126000	8.600000	8.780000	-12.200%	13,244	-99.305%
2023-03-02	9.914000	10.598000	9.600000	10.000000	-2.153%	6,321	-99.390%
2023-03-01	11.660000	11.660000	10.022000	10.220000	-13.390%	12,892	-99.403%
2023-02-28	12.200000	12.414800	11.346000	11.800000	-5.555%	4,276	-99.483%
2023-02-27	12.708000	13.380000	11.090000	12.494000	-5.348%	24,218	-99.512%
2023-02-24	12.844000	13.500000	12.628000	13.200000	+3.416%	5,541	-99.538%
2023-02-23	13.800000	14.000000	12.760000	12.764000	-11.985%	10,771	-99.522%
2023-02-22	13.600000	15.000000	13.444000	14.502000	+0.961%	22,952	-99.579%
2023-02-21	12.606000	14.364000	12.228000	14.364000	-1.751%	61,795	-99.575%
2023-02-17	15.342000	15.724000	13.002000	14.620000	+19.620%	435,174	-99.583%
2023-02-16	12.444000	13.058000	12.000000	12.222000	-5.999%	80,750	-99.501%
2023-02-15	13.552000	13.678000	13.000000	13.002000	-0.031%	943	-99.531%
2023-02-14	13.800000	14.330000	12.200000	13.006000	-5.754%	6,334	-99.531%
2023-02-13	15.326000	15.800000	13.408000	13.800000	-12.658%	7,354	-99.558%
2023-02-10	15.526000	16.800000	15.402000	15.800000	0.000%	3,800	-99.614%
2023-02-09	15.448000	17.400000	15.310000	15.800000	+1.282%	14,873	-99.614%
2023-02-08	15.230000	15.600000	14.800000	15.600000	+1.115%	2,955	-99.609%
2023-02-07	15.600000	16.284000	15.296000	15.428000	+0.182%	3,341	-99.605%
2023-02-06	16.398000	16.398000	14.420000	15.400000	+3.100%	5,239	-99.604%
2023-02-03	14.400000	15.400000	14.400000	14.937000	-1.079%	1,690	-99.592%
2023-02-02	13.968000	16.600000	13.802000	15.100000	+4.861%	15,941	-99.596%
2023-02-01	14.000000	14.450000	13.240000	14.400000	+1.252%	3,841	-99.576%
2023-01-31	14.368000	15.000000	13.370900	14.222000	-1.140%	1,373	-99.571%
2023-01-30	14.822000	15.200000	12.200000	14.386000	-0.097%	7,016	-99.576%
2023-01-27	15.000000	15.300000	14.400000	14.400000	-5.778%	8,300	-99.576%
2023-01-26	15.402000	17.000000	14.500000	15.283000	-4.481%	12,436	-99.601%
2023-01-25	15.108000	16.648000	14.400000	16.000000	+1.266%	5,583	-99.619%
2023-01-24	15.380000	16.200000	14.212000	15.800000	+8.368%	6,405	-99.614%
2023-01-23	15.442000	15.800000	14.000000	14.580000	-8.417%	7,209	-99.582%
2023-01-20	15.120000	16.000000	14.202000	15.920000	-0.500%	13,355	-99.617%
2023-01-19	16.538000	17.760000	14.800000	16.000000	0.000%	152,627	-99.619%
2023-01-18	14.864000	17.000000	13.998000	16.000000	+1.523%	8,712	-99.619%
2023-01-17	16.340000	16.340000	14.800000	15.760000	+0.382%	746	-99.613%
2023-01-13	15.499000	15.996000	14.600000	15.700000	-0.520%	1,219	-99.611%
2023-01-12	15.204000	16.102000	14.738000	15.782000	+3.815%	2,415	-99.613%
2023-01-11	15.500000	16.302000	15.006000	15.202000	-4.988%	750	-99.599%
2023-01-10	17.400000	18.200000	15.500000	16.000000	-3.614%	3,634	-99.619%
2023-01-09	14.400000	18.398000	14.400000	16.600000	+10.874%	5,062	-99.633%
2023-01-06	15.000000	16.226000	14.400000	14.972000	-4.026%	760	-99.593%
2023-01-05	16.000000	19.400000	15.042000	15.600000	-7.561%	5,672	-99.609%
2023-01-04	16.200000	18.600000	16.200000	16.876000	+5.475%	6,374	-99.639%
2023-01-03	16.092000	16.092000	13.806000	16.000000	+3.896%	5,244	-99.619%
2022-12-30	14.700000	15.556000	14.000000	15.400000	+1.329%	1,052	-99.604%
2022-12-29	15.326000	15.750000	13.000000	15.198000	+12.080%	418	-99.599%
2022-12-28	14.400000	14.800000	12.220000	13.560000	-5.689%	3,146	-99.550%
2022-12-27	14.400000	14.800000	14.000000	14.378000	+1.097%	211	-99.576%
2022-12-23	13.622000	14.930000	13.620200	14.222000	+0.070%	996	-99.571%
2022-12-22	13.604000	15.194000	13.430000	14.212000	-6.463%	642	-99.571%
2022-12-21	14.110000	16.322000	13.404000	15.194000	+4.455%	1,721	-99.599%
2022-12-20	14.630000	17.478000	13.190000	14.546000	+2.422%	6,122	-99.581%
2022-12-19	13.642000	14.994000	13.470000	14.202000	+42.020%	12,543	-99.570%
2022-12-16	17.000000	18.000000	10.000000	10.000000	-39.099%	12,244	-99.390%
2022-12-15	16.400000	18.998000	16.054000	16.420000	+0.625%	7,323	-99.629%
2022-12-14	18.756000	18.950000	15.232000	16.318000	-6.744%	8,104	-99.626%
2022-12-13	19.648000	19.648000	16.678000	17.498000	-4.902%	10,618	-99.651%
2022-12-12	17.408000	19.296000	16.052000	18.400000	+10.977%	13,955	-99.668%
2022-12-09	16.000000	16.580000	14.912000	16.580000	+3.625%	5,791	-99.632%
2022-12-08	15.010000	16.000000	14.558000	16.000000	+6.667%	2,388	-99.619%
2022-12-07	16.000000	16.000000	14.000000	15.000000	+0.134%	1,764	-99.593%
2022-12-06	15.800000	16.000000	14.392000	14.980000	+0.214%	3,728	-99.593%
2022-12-05	15.736000	15.736000	14.002000	14.948000	+2.440%	3,708	-99.592%
2022-12-02	14.384000	15.000000	13.600000	14.592000	+5.418%	4,549	-99.582%
2022-12-01	15.908000	15.908000	12.701500	13.842000	-15.598%	5,547	-99.559%
2022-11-30	15.400000	16.936000	15.000000	16.400000	+3.942%	8,177	-99.628%
2022-11-29	13.800000	16.200000	13.600000	15.778000	+17.082%	9,805	-99.613%
2022-11-28	10.954000	13.598000	10.954000	13.476000	+25.920%	11,186	-99.547%
2022-11-25	11.180000	11.360000	10.640000	10.702000	-6.123%	2,336	-99.430%
2022-11-23	10.000000	14.000000	9.230000	11.400000	+14.274%	26,867	-99.465%
2022-11-22	9.824000	10.000000	9.012000	9.976000	+3.271%	14,180	-99.389%
2022-11-21	8.890000	9.660000	8.600000	9.660000	+3.670%	3,998	-99.369%
2022-11-18	10.880000	10.880000	9.004200	9.318000	-10.404%	3,888	-99.345%
2022-11-17	9.200000	10.800000	9.200000	10.400000	+11.588%	5,770	-99.413%
2022-11-16	9.400000	9.700000	8.418000	9.320000	-6.800%	15,284	-99.345%
2022-11-15	11.138000	11.138000	8.204000	10.000000	-15.110%	18,134	-99.390%
2022-11-14	12.000000	12.000000	10.400000	11.780000	+9.480%	18,613	-99.482%
2022-11-11	10.800000	11.350000	10.022000	10.760000	-3.237%	7,332	-99.433%
2022-11-10	10.342000	11.200000	10.342000	11.120000	+7.731%	6,932	-99.451%
2022-11-09	11.600000	12.150000	9.000000	10.322000	-10.353%	16,623	-99.409%
2022-11-08	13.400000	13.600000	10.002000	11.514000	-15.288%	15,026	-99.470%
2022-11-07	14.398000	14.398000	12.800000	13.592000	+1.433%	2,606	-99.551%
2022-11-04	15.800000	15.800000	13.010000	13.400000	0.000%	13,945	-99.545%
2022-11-03	15.990000	16.000000	12.800000	13.400000	-21.176%	17,988	-99.545%
2022-11-02	17.710000	17.944000	16.250000	17.000000	-4.009%	6,859	-99.641%
2022-11-01	18.370000	18.920000	17.002000	17.710000	-4.270%	4,141	-99.656%
2022-10-31	18.600000	19.000000	17.800000	18.500000	+0.554%	4,955	-99.670%
2022-10-28	19.000000	19.400000	17.600000	18.398000	-3.168%	5,640	-99.668%
2022-10-27	18.998000	19.500000	18.500000	19.000000	0.000%	3,388	-99.679%
2022-10-26	17.400000	19.400000	16.492000	19.000000	+10.852%	12,686	-99.679%
2022-10-25	16.600000	18.400000	15.800000	17.140000	+3.253%	11,839	-99.644%
2022-10-24	18.204000	19.000000	16.600000	16.600000	-7.982%	8,320	-99.633%
2022-10-21	19.000000	19.476000	17.892000	18.040000	-5.053%	5,059	-99.662%
2022-10-20	19.200000	20.198000	18.000000	19.000000	-3.061%	4,094	-99.679%
2022-10-19	20.478000	21.000000	19.108000	19.600000	-4.854%	4,587	-99.689%
2022-10-18	20.200000	21.998000	20.200000	20.600000	-0.962%	4,592	-99.704%
2022-10-17	20.600000	23.600000	20.000000	20.800000	-1.887%	9,843	-99.707%
2022-10-14	19.800000	22.000000	19.800000	21.200000	+3.922%	8,783	-99.712%
2022-10-13	19.600000	20.998000	18.742000	20.400000	+2.051%	10,529	-99.701%
2022-10-12	19.998000	20.200000	18.602000	19.990000	-0.050%	7,362	-99.695%
2022-10-11	21.800000	21.800000	18.750000	20.000000	-9.091%	17,756	-99.695%
2022-10-10	22.400000	22.700000	21.400000	22.000000	-1.786%	9,154	-99.723%
2022-10-07	24.802000	25.200000	21.600000	22.400000	-9.677%	13,567	-99.728%
2022-10-06	24.600000	27.000000	24.400000	24.800000	-1.587%	6,084	-99.754%
2022-10-05	26.000000	27.600000	23.000000	25.200000	-4.545%	24,042	-99.758%
2022-10-04	27.600000	27.882000	25.400000	26.400000	-5.714%	15,002	-99.769%
2022-10-03	27.000000	28.000000	26.000000	28.000000	+3.704%	3,949	-99.782%
2022-09-30	27.000000	27.400000	25.400000	27.000000	-1.460%	12,960	-99.774%
2022-09-29	28.200000	28.442000	27.000000	27.400000	-4.861%	6,228	-99.777%
2022-09-28	29.000000	29.600000	27.418000	28.800000	+0.699%	13,183	-99.788%
2022-09-27	27.600000	29.234000	27.066000	28.600000	+4.380%	12,271	-99.787%
2022-09-26	28.600000	30.000000	27.000000	27.400000	-2.143%	19,144	-99.777%
2022-09-23	25.602000	29.400000	25.400000	28.000000	+6.870%	40,041	-99.782%
2022-09-22	25.600000	27.598000	23.806000	26.200000	-0.758%	22,786	-99.767%
2022-09-21	25.200000	29.500000	24.600000	26.400000	+6.452%	85,796	-99.769%
2022-09-20	25.692000	26.200000	24.200000	24.800000	-8.148%	29,976	-99.754%
2022-09-19	25.200000	28.000000	24.206000	27.000000	0.000%	81,069	-99.774%
2022-09-16	27.000000	28.400000	25.200000	27.000000	-6.897%	30,130	-99.774%
2022-09-15	30.000000	30.798000	27.600000	29.000000	0.000%	31,376	-99.790%
2022-09-14	28.400000	30.000000	28.200000	29.000000	-2.685%	34,347	-99.790%
2022-09-13	29.600000	33.118000	28.600000	29.800000	-1.325%	75,466	-99.795%
2022-09-12	31.800000	32.500000	27.200000	30.200000	-3.205%	36,382	-99.798%
2022-09-09	33.600000	34.602000	30.200000	31.200000	-8.772%	44,810	-99.804%
2022-09-08	38.200000	40.000000	33.626000	34.200000	-15.347%	39,631	-99.822%
2022-09-07	37.400000	44.200000	37.400000	40.400000	+6.316%	71,476	-99.849%
2022-09-06	44.400000	45.398000	36.000000	38.000000	-15.929%	49,657	-99.839%
2022-09-02	46.800000	49.000000	44.600000	45.200000	-9.780%	62,351	-99.865%
2022-09-01	61.000000	62.800000	49.400000	50.100000	-25.668%	122,777	-99.878%
2022-08-31	94.000000	94.400000	65.000000	67.400000	0.000%	276,789	-99.909%

.dark-mode .MrSmjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrSmjs{ color: #333333; background-color: white; border: 2px solid #333333; }NOGNNogin, Inc. Common Stockstock NASDAQ

NOGN
Nogin, Inc. Common Stock
stock NASDAQ