Skip to main content

Serve Robotics Inc. - Common Stock (NQ: SERV )

18.61 -4.28 (-18.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 19.51 20.44 17.75 18.61 21,808,300 -4.28(-18.70%)
Jan 06, 2025 20.92 24.35 20.31 22.89 27,218,804 +3.86(+20.28%)
Jan 03, 2025 15.00 19.60 14.60 19.03 20,015,504 +4.27(+28.93%)
Jan 02, 2025 14.15 15.50 13.40 14.76 8,289,972 +1.26(+9.33%)
Dec 31, 2024 13.50 0 -1.76(-11.53%)
Dec 30, 2024 16.36 17.25 15.15 15.26 6,844,371 -1.03(-6.32%)
Dec 27, 2024 17.53 18.43 16.01 16.29 8,931,850 -1.35(-7.65%)
Dec 26, 2024 14.40 18.21 14.33 17.64 15,747,444 +3.50(+24.75%)
Dec 24, 2024 14.55 15.80 13.63 14.14 6,940,671 -0.59(-4.01%)
Dec 23, 2024 15.12 15.12 13.06 14.73 9,623,185 +0.12(+0.82%)
Dec 20, 2024 12.82 15.44 12.78 14.61 13,144,996 +1.14(+8.46%)
Dec 19, 2024 15.00 15.14 12.65 13.47 10,824,357 -0.67(-4.74%)
Dec 18, 2024 16.30 16.55 13.62 14.14 14,196,770 -2.54(-15.23%)
Dec 17, 2024 15.45 17.60 14.31 16.68 18,874,140 +1.70(+11.35%)
Dec 16, 2024 13.40 15.09 12.73 14.98 14,565,889 +1.90(+14.53%)
Dec 13, 2024 11.27 13.12 10.80 13.08 8,628,781 +1.74(+15.34%)
Dec 12, 2024 12.46 13.13 11.24 11.34 8,564,554 -1.04(-8.40%)
Dec 11, 2024 14.69 14.99 12.15 12.38 12,346,000 -1.36(-9.90%)
Dec 10, 2024 11.82 14.96 11.82 13.74 18,941,800 +1.76(+14.69%)
Dec 09, 2024 12.80 13.69 11.61 11.98 16,693,338 +0.18(+1.53%)
Dec 06, 2024 9.750 12.10 9.710 11.80 20,026,544 +2.27(+23.82%)
Dec 05, 2024 8.530 10.27 8.240 9.530 15,171,238 +0.85(+9.79%)
Dec 04, 2024 8.970 9.030 8.610 8.680 5,177,457 -0.10(-1.14%)
Dec 03, 2024 8.800 9.180 8.460 8.780 4,224,070 -0.37(-4.04%)
Dec 02, 2024 8.830 9.695 8.830 9.150 7,109,074 +0.45(+5.17%)
Nov 29, 2024 8.560 8.920 8.500 8.700 2,533,814 +0.11(+1.28%)
Nov 27, 2024 8.700 9.150 8.330 8.590 3,212,919 -0.19(-2.16%)
Nov 26, 2024 8.640 9.220 8.640 8.780 3,838,064 -0.03(-0.34%)
Nov 25, 2024 8.580 9.280 8.530 8.810 5,131,243 +0.48(+5.76%)
Nov 22, 2024 8.430 8.720 8.250 8.330 3,015,760 -0.13(-1.54%)
Nov 21, 2024 8.780 8.940 8.440 8.460 3,370,186 -0.28(-3.20%)
Nov 20, 2024 8.780 8.870 8.302 8.740 3,157,943 +0.13(+1.51%)
Nov 19, 2024 8.070 8.700 8.030 8.610 3,348,884 +0.58(+7.22%)
Nov 18, 2024 8.000 8.171 7.510 8.030 3,022,197 +0.03(+0.37%)
Nov 15, 2024 7.880 8.330 7.800 8.000 3,566,965 +0.15(+1.91%)
Nov 14, 2024 8.240 8.350 7.800 7.850 4,170,314 -0.51(-6.10%)
Nov 13, 2024 8.740 8.770 8.060 8.360 5,113,999 -0.26(-3.02%)
Nov 12, 2024 9.100 9.150 8.530 8.620 5,425,968 -0.73(-7.81%)
Nov 11, 2024 9.300 9.388 8.520 9.350 6,241,043 +0.31(+3.43%)
Nov 08, 2024 9.900 9.970 8.810 9.040 11,083,151 -1.79(-16.53%)
Nov 07, 2024 10.36 11.03 9.810 10.83 9,913,224 +0.74(+7.33%)
Nov 06, 2024 10.15 10.45 9.710 10.09 4,182,020 +0.28(+2.85%)
Nov 05, 2024 9.450 9.980 9.440 9.810 3,172,754 +0.36(+3.81%)
Nov 04, 2024 10.02 10.05 9.250 9.450 4,762,098 -0.59(-5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.