Chegg Inc (0CG)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0908 | 6.66470933647 | 1.3624 | 1.455 | 1.324 | 20776 | 1.39773895 | DE |
| 4 | 0.0632 | 4.54676258993 | 1.39 | 1.6796 | 1.3206 | 13119 | 1.38689865 | DE |
| 12 | -0.7393 | -33.7194982896 | 2.1925 | 2.552 | 1.3206 | 9216 | 1.6161177 | DE |
| 26 | -0.5054 | -25.8041458184 | 1.9586 | 2.552 | 1.28 | 6210 | 1.62241806 | DE |
| 52 | -6.9878 | -82.7840303282 | 8.441 | 8.441 | 1.28 | 4885 | 2.20211235 | DE |
| 156 | -23.1568 | -94.0950832995 | 24.61 | 33.555 | 1.28 | 1936 | 3.25330948 | DE |
| 260 | -72.3068 | -98.0298264642 | 73.76 | 96.33 | 1.28 | 1436 | 4.41338229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 1.4156 | 0.03 | 2.51 | 1.43 | 1.455 | 1.4072 | 47943 |
| 1739914020 | 1.381 | -0.02 | -1.58 | 1.4008 | 1.4008 | 1.381 | 46501 |
| 1739827620 | 1.4032 | 0.01 | 0.42 | 1.4134 | 1.4134 | 1.3964 | 179 |
| 1739568420 | 1.3974 | 0.03 | 2.54 | 1.324 | 1.435 | 1.324 | 7067 |
| 1739482020 | 1.3628 | -0.02 | -1.49 | 1.3624 | 1.3832 | 1.3624 | 2190 |
| 1739395620 | 1.3834 | 0.02 | 1.72 | 1.3206 | 1.3834 | 1.3206 | 3850 |
| 1739309220 | 1.36 | -0.03 | -2.10 | 1.343 | 1.36 | 1.343 | 145 |
| 1739222820 | 1.3892 | 0.03 | 1.95 | 1.3758 | 1.3892 | 1.3758 | 5001 |
| 1738963620 | 1.3626 | 0.01 | 0.61 | 1.3646 | 1.3708 | 1.3626 | 46063 |
| 1738877220 | 1.3544 | -0.08 | -5.56 | 1.399 | 1.399 | 1.3517999 | 47929 |
| 1738790820 | 1.4342 | 0.04 | 2.97 | 1.4322 | 1.6 | 1.4192 | 5840 |
| 1738704420 | 1.3928 | 0 | 0.00 | 1.3928 | 1.3928 | 1.3928 | 0 |
| 1738618020 | 1.3928 | -0.09 | -5.85 | 1.4438 | 1.4438 | 1.3926 | 2662 |
| 1738358820 | 1.4794 | 0.02 | 1.36 | 1.4766 | 1.4794 | 1.4766 | 484 |
| 1738272420 | 1.4596 | -0.1 | -6.52 | 1.657 | 1.6796 | 1.4596 | 8226 |
| 1738186020 | 1.5613999 | 0.02 | 1.04 | 1.57 | 1.57 | 1.5613999 | 353 |
| 1738099620 | 1.5454 | 0.12 | 8.07 | 1.4807999 | 1.5506 | 1.4374 | 575 |
| 1738013220 | 1.43 | 0.04 | 2.63 | 1.3768 | 1.45 | 1.3768 | 10840 |
| 1737754020 | 1.3934 | 0 | 0.00 | 1.3934 | 1.3934 | 1.3934 | 0 |
| 1737667620 | 1.3934 | -0.12 | -7.64 | 1.3899999 | 1.3934 | 1.3899999 | 300 |
| 1737581220 | 1.5086 | 0.07 | 4.68 | 1.448 | 1.5086 | 1.4464 | 460 |
| 1737494820 | 1.4412 | -0.01 | -1.00 | 1.4412 | 1.4412 | 1.4412 | 6900 |
| 1737408420 | 1.4558 | 0.01 | 0.99 | 1.465 | 1.465 | 1.4428 | 4502 |
| 1737149220 | 1.4416 | 0 | 0.26 | 1.4926 | 1.4926 | 1.4416 | 200 |
| 1737062820 | 1.4378 | 0 | 0.00 | 1.4378 | 1.4378 | 1.4378 | 0 |
| 1736976420 | 1.4378 | 0.05 | 3.75 | 1.457 | 1.457 | 1.4378 | 3026 |
| 1736890020 | 1.3858 | -0.19 | -11.95 | 1.5772 | 1.5772 | 1.3858 | 48186 |
| 1736803620 | 1.5738 | -0.12 | -6.95 | 1.7308 | 1.7308 | 1.5738 | 9605 |
| 1736544420 | 1.6914 | 0.08 | 5.16 | 1.6064 | 1.7114 | 1.5992 | 3615 |
| 1736458020 | 1.6084 | -0.01 | -0.54 | 1.586 | 1.6084 | 1.586 | 1008 |
| 1736371620 | 1.6172 | -0.13 | -7.59 | 1.716 | 1.7428 | 1.59 | 6000 |
| 1736285220 | 1.75 | 0.06 | 3.75 | 1.6908 | 1.76 | 1.6734 | 8063 |
| 1736198820 | 1.6868 | 0.13 | 8.06 | 1.6444 | 1.71 | 1.6444 | 1000 |
| 1735939620 | 1.561 | -0.04 | -2.22 | 1.6339999 | 1.6339999 | 1.561 | 1640 |
| 1735853220 | 1.5964 | 0.07 | 4.81 | 1.5494 | 1.7472 | 1.5494 | 2082 |
| 1735594020 | 1.5232 | 0 | 0.05 | 1.51 | 1.5338 | 1.5 | 4731 |
| 1735334820 | 1.5224 | -0.08 | -4.85 | 1.5662 | 1.58 | 1.5224 | 2912 |
| 1734989220 | 1.6 | -0.12 | -7.02 | 1.72 | 1.737 | 1.6 | 4593 |
| 1734730020 | 1.7208 | -0.05 | -2.78 | 1.748 | 1.7718 | 1.7208 | 1184 |
| 1734643620 | 1.77 | -0.14 | -7.50 | 1.922 | 1.922 | 1.759 | 33471 |
| 1734557220 | 1.9136 | -0.19 | -9.22 | 2.1025 | 2.104 | 1.87 | 9125 |
| 1734470820 | 2.108 | -0.12 | -5.47 | 2.1909999 | 2.193 | 2.102 | 2015 |
| 1734384420 | 2.23 | 0.22 | 10.95 | 2.1065 | 2.23 | 2.0005 | 3468 |
| 1734125220 | 2.0099999 | -0.11 | -5.05 | 2.1364999 | 2.1375 | 2.0099999 | 7559 |
| 1734038820 | 2.117 | -0.15 | -6.53 | 2.2145 | 2.2145 | 2.11 | 11625 |
| 1733952420 | 2.265 | -0.06 | -2.37 | 2.339 | 2.339 | 2.19 | 8347 |
| 1733866020 | 2.3199999 | -0.22 | -8.55 | 2.491 | 2.491 | 2.319 | 6556 |
| 1733779620 | 2.537 | 0.28 | 12.36 | 2.3335 | 2.552 | 2.323 | 18300 |
| 1733520420 | 2.258 | -0.1 | -4.34 | 2.3264999 | 2.343 | 2.2425 | 3974 |
| 1733434020 | 2.3605 | -0.02 | -0.84 | 2.4554999 | 2.4554999 | 2.3125 | 703 |
| 1733347620 | 2.3805 | 0.12 | 5.50 | 2.373 | 2.3805 | 2.373 | 861 |
| 1733261220 | 2.2565 | -0.01 | -0.59 | 2.2685 | 2.2865 | 2.2165 | 5420 |
| 1733174820 | 2.27 | 0.25 | 12.40 | 2.025 | 2.2875 | 2.016 | 16593 |
| 1732915620 | 2.0194999 | -0.17 | -7.89 | 2.1629999 | 2.1629999 | 1.9878 | 1444 |
| 1732829220 | 2.1925 | 0.07 | 3.20 | 2.1925 | 2.196 | 2.1655 | 3914 |
| 1732742820 | 2.1244999 | 0.07 | 3.46 | 2.141 | 2.1465 | 2.1244999 | 548 |
| 1732656420 | 2.0535 | -0.09 | -4.24 | 2.173 | 2.1909999 | 2.0535 | 1888 |
| 1732570020 | 2.1444999 | 0.21 | 10.94 | 1.9534 | 2.2334999 | 1.9348 | 16357 |
| 1732310820 | 1.933 | 0.28 | 16.97 | 1.728 | 1.933 | 1.728 | 10650 |
| 1732224420 | 1.6526 | 0.02 | 1.40 | 1.664 | 1.67 | 1.6526 | 560 |
| 1732138020 | 1.6298 | -0 | -0.16 | 1.5812 | 1.6496 | 1.5812 | 11401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
