Nogin Inc. (NOGN) Historical Stock Data

0.12 ↓0.01 (-8.41%)

As of December 8, 2023, 9:35am EST.

Historical Data

In the past 30 trading days, NOGN is up 1.10% a day on average. There have been 12 days where Nogin Inc. closed green and 18 days where NOGN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-07	0.13	0.13	↑$0.01 (4.72%)	0.12	0.17	3.26M
2023-12-06	0.18	0.18	↓$0.00 (-1.68%)	0.17	0.22	771.07K
2023-12-05	0.20	0.19	↓$0.01 (-3.80%)	0.19	0.21	530.99K
2023-12-04	0.22	0.21	↓$0.01 (-2.36%)	0.20	0.22	194.32K
2023-12-01	0.19	0.22	↑$0.03 (15.79%)	0.19	0.23	544.64K
2023-11-30	0.20	0.21	↑$0.01 (3.00%)	0.19	0.24	0.95M
2023-11-29	0.22	0.20	↓$0.02 (-10.63%)	0.20	0.23	552.19K
2023-11-28	0.23	0.23	↓$0.01 (-2.38%)	0.21	0.25	381K
2023-11-27	0.28	0.25	↓$0.04 (-13.01%)	0.21	0.31	1.74M
2023-11-24	0.28	0.30	↑$0.02 (7.14%)	0.26	0.30	390.52K
2023-11-22	0.35	0.30	↓$0.05 (-13.73%)	0.26	0.36	1.53M
2023-11-21	0.25	0.38	↑$0.13 (50.74%)	0.25	0.39	2.19M
2023-11-20	0.31	0.31	↓$0.00 (-0.26%)	0.26	0.43	37.99M
2023-11-17	0.17	0.18	↑$0.01 (5.47%)	0.17	0.23	547.16K
2023-11-16	0.18	0.21	↑$0.03 (16.39%)	0.17	0.24	1.32M
2023-11-15	0.29	0.32	↑$0.02 (8.26%)	0.29	0.32	48.55K
2023-11-14	0.31	0.30	↓$0.01 (-4.01%)	0.29	0.31	34.22K
2023-11-13	0.30	0.30	↓$0.00 (-1.02%)	0.29	0.32	79.72K
2023-11-10	0.32	0.31	↓$0.00 (-0.22%)	0.30	0.33	39.69K
2023-11-09	0.30	0.32	↑$0.02 (5.00%)	0.30	0.35	160.38K
2023-11-08	0.30	0.32	↑$0.02 (6.88%)	0.29	0.46	495.39K
2023-11-07	0.30	0.29	↓$0.01 (-3.42%)	0.29	0.31	117.67K
2023-11-06	0.28	0.28	↑$0.00 (1.14%)	0.28	0.32	82.95K
2023-11-03	0.29	0.31	↑$0.02 (6.43%)	0.28	0.34	109.65K
2023-11-02	0.30	0.28	↓$0.02 (-7.56%)	0.27	0.31	67.68K
2023-11-01	0.31	0.29	↓$0.02 (-7.82%)	0.27	0.31	41.15K
2023-10-31	0.35	0.30	↓$0.05 (-13.42%)	0.28	0.35	118.57K
2023-10-30	0.34	0.33	↓$0.01 (-2.94%)	0.31	0.34	49.11K
2023-10-27	0.35	0.33	↓$0.02 (-4.48%)	0.33	0.35	16.19K
2023-10-26	0.38	0.36	↓$0.02 (-5.07%)	0.34	0.38	44.72K