Bandwidth Inc (BAND)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.85 | -4.92468134415 | 17.26 | 17.69 | 16.13 | 265283 | 16.87458247 | CS |
4 | -3.59 | -17.95 | 20 | 20.325 | 16.13 | 220526 | 17.84399908 | CS |
12 | -1.07 | -6.12128146453 | 17.48 | 22.875 | 16.13 | 262380 | 18.96086557 | CS |
26 | -0.51 | -3.01418439716 | 16.92 | 23.9 | 13.51 | 263757 | 18.30229353 | CS |
52 | 1.82 | 12.474297464 | 14.59 | 25.0221 | 11.9 | 299124 | 17.99263008 | CS |
156 | -47.085 | -74.1554453107 | 63.495 | 73.47 | 9.2 | 458687 | 20.07801999 | CS |
260 | -51.41 | -75.8035977588 | 67.82 | 198.605 | 9.2 | 442301 | 59.47372695 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736292900 | 16.41 | -1.06 | -6.07 | 17.43 | 17.45 | 16.129999 | 255838 |
1736206500 | 17.47 | 0.45 | 2.64 | 17.14 | 17.585 | 17.14 | 221689 |
1735947300 | 17.02 | 0.31 | 1.86 | 16.84 | 17.4 | 16.84 | 268697 |
1735860900 | 16.71 | -0.31 | -1.82 | 17.26 | 17.69 | 16.649999 | 319806 |
1735688100 | 17.02 | 0.13 | 0.77 | 17.01 | 17.39 | 16.9 | 280762 |
1735601700 | 16.89 | -0.43 | -2.48 | 17.25 | 17.25 | 16.649999 | 217463 |
1735342500 | 17.32 | -0.41 | -2.31 | 17.57 | 17.78 | 17.01 | 184838 |
1735256100 | 17.73 | -0.14 | -0.78 | 17.75 | 18.08 | 17.57 | 188055 |
1735077840 | 17.87 | -0.08 | -0.45 | 17.98 | 18.09 | 17.73 | 93266 |
1734996900 | 17.95 | -0.17 | -0.94 | 18.15 | 18.17 | 17.73 | 301952 |
1734737700 | 18.12 | 0.14 | 0.78 | 17.68 | 18.29 | 17.68 | 488931 |
1734651300 | 17.98 | -0.14 | -0.77 | 18.38 | 18.59 | 17.62 | 151003 |
1734564900 | 18.12 | -1.05 | -5.48 | 19.22 | 19.605 | 17.75 | 219000 |
1734478500 | 19.17 | -0.38 | -1.94 | 19.43 | 19.63 | 19 | 184139 |
1734392100 | 19.55 | 0.84 | 4.49 | 19.23 | 20.13 | 18.75 | 224671 |
1734132900 | 18.71 | -0.88 | -4.49 | 19.44 | 19.59 | 18.64 | 170877 |
1734046500 | 19.59 | -0.66 | -3.26 | 20.1 | 20.23 | 19.54 | 161736 |
1733960100 | 20.25 | 0.44 | 2.22 | 20 | 20.325 | 19.4456 | 140049 |
1733873700 | 19.81 | -0.59 | -2.89 | 20.35 | 20.4 | 19.71 | 153460 |
1733787300 | 20.4 | 0.42 | 2.10 | 20.19 | 21.08 | 20.11 | 201568 |
1733528100 | 19.98 | 0.2 | 1.01 | 20.14 | 20.23 | 19.835 | 152050 |
1733441700 | 19.78 | -0.99 | -4.77 | 20.64 | 20.93 | 19.75 | 188604 |
1733355300 | 20.77 | 0.48 | 2.37 | 20.3 | 20.88 | 20.0706 | 277948 |
1733268900 | 20.29 | -0.82 | -3.88 | 20.25 | 20.425 | 19.14 | 441736 |
1733182500 | 21.11 | 0.08 | 0.38 | 20.97 | 21.21 | 20.61 | 399651 |
1732917840 | 21.03 | -0.58 | -2.68 | 21.63 | 22.22 | 20.93 | 394980 |
1732750500 | 21.61 | 0.35 | 1.65 | 21.44 | 21.7 | 21.1203 | 144508 |
1732664100 | 21.26 | -0.58 | -2.66 | 21.51 | 21.85 | 21.08 | 223093 |
1732577700 | 21.84 | 1.17 | 5.66 | 20.94 | 22.1 | 20.94 | 293221 |
1732318500 | 20.67 | 1.44 | 7.49 | 19.3 | 20.8 | 18.8747 | 243715 |
1732232100 | 19.23 | 1.24 | 6.89 | 18.09 | 19.47 | 18.05 | 470790 |
1732145700 | 17.99 | 0.04 | 0.22 | 17.87 | 18.32 | 17.8 | 157629 |
1732059300 | 17.95 | 0.1 | 0.56 | 17.57 | 18.24 | 17.27 | 164972 |
1731972900 | 17.85 | -0.72 | -3.88 | 18.73 | 18.73 | 17.53 | 374852 |
1731713700 | 18.57 | -0.26 | -1.38 | 18.95 | 19.1399 | 18.37 | 181139 |
1731627300 | 18.83 | -0.46 | -2.38 | 19.27 | 19.35 | 18.69 | 222824 |
1731540900 | 19.29 | -0.03 | -0.16 | 19.54 | 19.8 | 19.255 | 350813 |
1731454500 | 19.32 | -0.43 | -2.18 | 19.67 | 19.67 | 19.1 | 266539 |
1731368100 | 19.75 | 0.1 | 0.51 | 19.84 | 20.01 | 19.5 | 238086 |
1731108900 | 19.65 | -0.03 | -0.15 | 19.71 | 19.88 | 19.35 | 165996 |
1731022500 | 19.68 | -0.49 | -2.43 | 20.1 | 20.225 | 19.41 | 239790 |
1730936100 | 20.17 | 0.61 | 3.12 | 20.5 | 20.88 | 20.01 | 320423 |
1730849700 | 19.56 | 0.97 | 5.22 | 18.51 | 19.605 | 18.475 | 238234 |
1730763300 | 18.59 | -0.11 | -0.59 | 18.32 | 19.065 | 18.32 | 325657 |
1730500500 | 18.7 | -0.8 | -4.10 | 19.91 | 20.0817 | 18.64 | 434542 |
1730414100 | 19.5 | 0.66 | 3.50 | 22.875 | 23 | 19.4926 | 899646 |
1730327700 | 18.84 | -0.17 | -0.89 | 18.93 | 19.415 | 18.785 | 262245 |
1730241300 | 19.01 | 0.71 | 3.88 | 18.01 | 19.03 | 17.85 | 254663 |
1730154900 | 18.3 | 0.42 | 2.35 | 18.08 | 18.59 | 18.055 | 166410 |
1729895700 | 17.88 | 0.19 | 1.07 | 17.8 | 17.94 | 17.555 | 170440 |
1729809300 | 17.69 | -0.16 | -0.90 | 17.96 | 18.14 | 17.56 | 241238 |
1729722900 | 17.85 | -0.93 | -4.95 | 18.64 | 18.6542 | 17.51 | 164705 |
1729636500 | 18.78 | -0.19 | -1.00 | 18.94 | 19.17 | 18.74 | 208966 |
1729550100 | 18.97 | -0.33 | -1.71 | 19.21 | 19.7 | 18.71 | 280542 |
1729290900 | 19.3 | 1.37 | 7.64 | 18.02 | 19.3571 | 17.88 | 334794 |
1729204500 | 17.93 | 0.13 | 0.73 | 17.78 | 17.95 | 17.28 | 331582 |
1729118100 | 17.8 | 0.56 | 3.25 | 17.48 | 17.874 | 17.3 | 619948 |
1729031700 | 17.24 | 0.14 | 0.82 | 17.04 | 17.49 | 17.035 | 378139 |
1728945300 | 17.1 | -0.17 | -0.98 | 17.23 | 17.32 | 16.92 | 210099 |
1728686100 | 17.27 | 0.22 | 1.29 | 16.68 | 17.4 | 16.68 | 182714 |
1728599700 | 17.05 | -0.1 | -0.58 | 16.9 | 17.31 | 16.770399 | 94013 |
1728513300 | 17.15 | -0.18 | -1.04 | 17.24 | 17.71 | 17.13 | 145956 |
1728426900 | 17.33 | -0.25 | -1.42 | 17.52 | 17.625 | 17.29 | 86153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.