Sohu com Ltd (SOHU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 14.99 | -0.09 | -0.60 | 15.03 | 15.22 | 14.7366 | 99982 |
| 1726785300 | 15.08 | 0.41 | 2.79 | 14.9 | 15.2 | 14.9 | 40308 |
| 1726698900 | 14.67 | 0.02 | 0.14 | 14.66 | 14.8717 | 14.59 | 44893 |
| 1726612500 | 14.65 | -0.24 | -1.61 | 14.92 | 15.024 | 14.65 | 53184 |
| 1726526100 | 14.89 | -0.53 | -3.44 | 15.47 | 15.47 | 14.7201 | 37500 |
| 1726266900 | 15.42 | 0.11 | 0.72 | 15.26 | 15.42 | 15.21 | 32922 |
| 1726180500 | 15.31 | 0.12 | 0.79 | 15.19 | 15.5 | 15.19 | 30126 |
| 1726094100 | 15.19 | 0.17 | 1.13 | 15.05 | 15.25 | 14.91 | 49351 |
| 1726007700 | 15.02 | -0.01 | -0.07 | 15.04 | 15.1376 | 14.97 | 34606 |
| 1725921300 | 15.03 | -0.17 | -1.12 | 15.18 | 15.326 | 14.97 | 60506 |
| 1725662100 | 15.2 | -0.18 | -1.14 | 15.34 | 15.38 | 15.16 | 37077 |
| 1725575700 | 15.375 | 0.03 | 0.16 | 15.42 | 15.54 | 15.24 | 40348 |
| 1725489300 | 15.35 | 0.12 | 0.79 | 15.19 | 15.44 | 15.1555 | 45564 |
| 1725402900 | 15.23 | -0.55 | -3.49 | 15.79 | 15.86 | 15.19 | 66032 |
| 1725057300 | 15.78 | 0.74 | 4.92 | 15.13 | 15.82 | 15.13 | 60733 |
| 1724970900 | 15.04 | -0.04 | -0.27 | 15.2 | 15.25 | 14.995 | 39885 |
| 1724884500 | 15.08 | -0.25 | -1.63 | 15.25 | 15.43 | 15.01 | 62242 |
| 1724798100 | 15.33 | -0.13 | -0.84 | 15.54 | 15.56 | 15.3 | 71715 |
| 1724711700 | 15.46 | -0.3 | -1.90 | 15.78 | 15.78 | 15.28 | 140754 |
| 1724452500 | 15.76 | 0.26 | 1.68 | 15.54 | 15.915 | 15.5 | 64635 |
| 1724366100 | 15.5 | -0.23 | -1.46 | 15.75 | 15.84 | 15.47 | 54219 |
| 1724279700 | 15.73 | -0.18 | -1.13 | 15.88 | 16.32 | 15.6 | 79841 |
| 1724193300 | 15.91 | -0.12 | -0.75 | 15.94 | 16.07 | 15.69 | 152424 |
| 1724106900 | 16.03 | 0.55 | 3.55 | 15.54 | 16.072 | 15.5274 | 124445 |
| 1723847700 | 15.48 | 0.46 | 3.06 | 15.04 | 15.63 | 15.04 | 77528 |
| 1723761300 | 15.02 | -0.07 | -0.46 | 15.08 | 15.16 | 14.98 | 70536 |
| 1723674900 | 15.09 | 0.05 | 0.33 | 15.03 | 15.11 | 14.99 | 49989 |
| 1723588500 | 15.04 | 0.03 | 0.20 | 14.99 | 15.14 | 14.9 | 54080 |
| 1723502100 | 15.01 | 0.02 | 0.13 | 15 | 15.1 | 14.86 | 59336 |
| 1723242900 | 14.99 | -0.03 | -0.20 | 15.02 | 15.15 | 14.95 | 37885 |
| 1723156500 | 15.02 | 0.04 | 0.27 | 15.03 | 15.095 | 14.98 | 51611 |
| 1723070100 | 14.98 | 0.07 | 0.47 | 14.93 | 15.24 | 14.93 | 111937 |
| 1722983700 | 14.91 | 0.19 | 1.29 | 14.6 | 15.0958 | 13.42 | 124158 |
| 1722897300 | 14.72 | 0.19 | 1.31 | 13.38 | 14.89 | 13 | 110799 |
| 1722638100 | 14.53 | -0.35 | -2.35 | 14.91 | 14.91 | 14.4401 | 97952 |
| 1722551700 | 14.88 | -0.2 | -1.33 | 15.08 | 15.14 | 14.74 | 72728 |
| 1722465300 | 15.08 | 0.07 | 0.47 | 15.02 | 15.1 | 14.925 | 123936 |
| 1722378900 | 15.01 | -0.03 | -0.20 | 14.96 | 15.165 | 14.96 | 168080 |
| 1722292500 | 15.04 | 0.2 | 1.35 | 14.82 | 15.17 | 14.82 | 107851 |
| 1722033300 | 14.84 | 0.22 | 1.50 | 14.74 | 15.01 | 14.58 | 74820 |
| 1721946900 | 14.62 | 0.19 | 1.32 | 14.39 | 14.65 | 14.24 | 72630 |
| 1721860500 | 14.43 | 0.02 | 0.14 | 14.38 | 14.625 | 14.22 | 98918 |
| 1721774100 | 14.41 | 0.25 | 1.77 | 13.99 | 14.525 | 13.99 | 97645 |
| 1721687700 | 14.16 | 0.47 | 3.43 | 13.89 | 14.285 | 13.8 | 75888 |
| 1721428500 | 13.69 | -0.38 | -2.70 | 14.08 | 14.08 | 13.66 | 80006 |
| 1721342100 | 14.07 | 0.03 | 0.21 | 14.01 | 14.49 | 13.8601 | 121813 |
| 1721255700 | 14.04 | -0.38 | -2.64 | 14.38 | 14.6 | 14.03 | 145578 |
| 1721169300 | 14.42 | -0.37 | -2.50 | 14.79 | 15.025 | 14.02 | 177299 |
| 1721082900 | 14.79 | -0.29 | -1.92 | 15.07 | 15.125 | 14.7343 | 163503 |
| 1720823700 | 15.08 | -0.37 | -2.39 | 15.44 | 15.72 | 15.01 | 96388 |
| 1720737300 | 15.45 | 0.6 | 4.04 | 15.1 | 15.69 | 15.03 | 122821 |
| 1720650900 | 14.85 | -0.9 | -5.71 | 15.81 | 16.34 | 14.85 | 221943 |
| 1720564500 | 15.75 | 0.45 | 2.94 | 15.41 | 16.059999 | 15.0601 | 263795 |
| 1720478100 | 15.3 | 0.75 | 5.15 | 14.55 | 15.3699 | 14.55 | 146181 |
| 1720218900 | 14.55 | 0.34 | 2.39 | 14.33 | 14.57 | 14.202 | 72560 |
| 1720040640 | 14.21 | 0.3 | 2.16 | 14.04 | 14.3 | 14 | 70128 |
| 1719959700 | 13.91 | 0 | 0.00 | 13.87 | 14.1 | 13.82 | 49526 |
| 1719873300 | 13.91 | -0.4 | -2.80 | 14.03 | 14.1 | 13.8 | 60299 |
| 1719614100 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
| 1719527700 | 14.31 | 0.7 | 5.10 | 13.66 | 14.4 | 13.64 | 142058 |
| 1719441300 | 13.615 | 0.04 | 0.26 | 13.71 | 13.95 | 13.391 | 51165 |
| 1719354900 | 13.58 | 0.13 | 0.97 | 13.42 | 13.85 | 13.2954 | 56732 |
| 1719268500 | 13.45 | 0.24 | 1.82 | 13.29 | 13.5 | 13.29 | 38078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
