FinData: Historical Data for NASDAQ, BAND

Friday, 19 April 2024

Bandwidth Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	10.450	10.680	9.200	9.350	922,300
13/10/22	10.12	10.72	9.75	10.25	1,032,400
12/10/22	10.44	10.55	9.85	10.33	995,500
11/10/22	10.53	11.00	10.27	10.40	969,400
10/10/22	11.96	12.00	10.50	10.71	751,900
07/10/22	12.48	12.59	11.83	11.86	457,800
06/10/22	12.98	13.26	12.64	12.83	556,800
05/10/22	12.39	13.02	12.16	13.00	453,600
04/10/22	12.47	12.98	12.47	12.81	613,600
03/10/22	12.06	12.25	11.45	12.14	654,400
30/09/22	11.41	12.12	11.31	11.90	507,700
29/09/22	12.40	12.40	11.28	11.41	519,300
28/09/22	12.06	12.60	11.88	12.55	419,000
26/09/22	11.96	12.63	11.63	11.96	621,500
23/09/22	12.08	12.33	11.37	11.96	739,700
22/09/22	13.13	13.24	12.35	12.39	600,400
21/09/22	14.52	14.52	13.21	13.24	781,300
20/09/22	14.69	15.11	14.44	14.48	547,600
19/09/22	14.70	14.98	14.36	14.93	429,200
16/09/22	15.07	15.18	14.52	14.95	734,000
15/09/22	15.40	15.84	15.23	15.40	430,800
14/09/22	15.93	16.05	15.42	15.75	361,600
13/09/22	15.74	16.09	15.31	15.89	425,500
12/09/22	16.45	16.86	16.16	16.52	428,700
09/09/22	15.92	16.35	15.84	16.30	269,400
08/09/22	15.11	15.71	14.69	15.41	498,100
07/09/22	15.46	15.87	15.02	15.31	346,700
06/09/22	14.40	15.78	14.26	15.49	449,300
02/09/22	15.26	15.26	14.25	14.37	677,900
01/09/22	15.24	15.36	14.67	15.09	649,300
31/08/22	15.60	15.78	15.25	15.50	422,400
30/08/22	15.62	16.05	15.07	15.28	440,000
29/08/22	16.88	17.43	15.46	15.48	433,000
26/08/22	17.98	17.98	16.84	17.16	389,300
25/08/22	16.73	18.00	16.73	17.96	559,500
24/08/22	15.85	16.56	15.85	16.54	395,400
23/08/22	16.13	16.66	15.73	15.81	417,100
22/08/22	17.68	17.70	16.25	16.35	466,900
19/08/22	18.16	18.22	17.81	18.03	340,400
18/08/22	18.35	18.62	17.84	18.53	334,900
17/08/22	18.62	18.85	17.79	18.35	336,000
16/08/22	18.97	19.31	18.15	18.99	310,100
15/08/22	18.80	19.47	18.31	19.05	394,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%