Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yogaworks Inc (NQ: YOGA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1834 0.1834 0 +0.00(+0.00%)
Jul 30, 2019 0.2800 0.2800 0.1900 0.2100 1,998,199 -0.11(-34.38%)
Jul 29, 2019 0.3700 0.4100 0.2900 0.3200 2,445,508 -0.05(-13.21%)
Jul 26, 2019 0.4800 0.5899 0.3500 0.3687 8,152,100 +0.04(+11.73%)
Jul 25, 2019 0.5000 0.8200 0.2800 0.3300 19,651,140 -0.17(-34.00%)
Jul 24, 2019 0.0800 0.5500 0.0800 0.5000 7,976,776 +0.03(+5.66%)
Jul 19, 2019 0.4732 0.4732 0.4732 0 +0.02(+5.16%)
Jul 18, 2019 0.4300 0.4800 0.3700 0.4500 880,768 +0.05(+12.50%)
Jul 17, 2019 0.4001 0.4600 0.3800 0.4000 840,186 +0.02(+5.26%)
Jul 16, 2019 0.4300 0.4400 0.3300 0.3800 651,069 -0.10(-20.83%)
Jul 15, 2019 0.4700 0.4900 0.3800 0.4800 1,725,781 -0.17(-26.15%)
Jul 12, 2019 0.6590 0.6800 0.6451 0.6500 45,400 -0.01(-1.52%)
Jul 11, 2019 0.6400 0.6670 0.6000 0.6600 91,952 +0.04(+5.85%)
Jul 10, 2019 0.6400 0.6410 0.6000 0.6235 43,515 +0.01(+2.21%)
Jul 09, 2019 0.6000 0.6410 0.6000 0.6100 19,603 -0.01(-2.12%)
Jul 08, 2019 0.6583 0.6583 0.6000 0.6232 52,022 -0.00(-0.61%)
Jul 05, 2019 0.5700 0.6270 0.5700 0.6270 34,000 +0.02(+2.79%)
Jul 03, 2019 0.6900 0.6900 0.5600 0.6100 28,500 -0.00(-0.02%)
Jul 02, 2019 0.6500 0.6577 0.6101 0.6101 21,193 -0.01(-1.60%)
Jul 01, 2019 0.6300 0.6600 0.6100 0.6200 36,662 +0.02(+3.33%)
Jun 28, 2019 0.6930 0.6963 0.6000 0.6000 67,800 -0.06(-9.09%)
Jun 27, 2019 0.7182 0.7199 0.6600 0.6600 28,332 -0.02(-2.94%)
Jun 26, 2019 0.7200 0.7239 0.6800 0.6800 39,300 -0.05(-6.22%)
Jun 25, 2019 0.7000 0.7500 0.7000 0.7251 20,844 -0.00(-0.67%)
Jun 24, 2019 0.7200 0.7500 0.7200 0.7300 23,831 +0.01(+1.39%)
Jun 21, 2019 0.7400 0.7500 0.7200 0.7200 17,400 -0.01(-0.69%)
Jun 20, 2019 0.7000 0.7500 0.7000 0.7250 69,747 +0.01(+1.54%)
Jun 19, 2019 0.7254 0.7490 0.6705 0.7140 16,768 -0.01(-0.83%)
Jun 18, 2019 0.7500 0.7500 0.6900 0.7200 26,940 +0.02(+3.18%)
Jun 17, 2019 0.7100 0.7500 0.6968 0.6978 22,522 -0.01(-0.88%)
Jun 14, 2019 0.6900 0.7280 0.6400 0.7040 41,700 +0.04(+6.68%)
Jun 13, 2019 0.7500 0.7500 0.6311 0.6599 88,885 -0.10(-12.71%)
Jun 12, 2019 0.7900 0.7900 0.7141 0.7560 52,509 +0.01(+0.79%)
Jun 11, 2019 0.7400 0.7744 0.7400 0.7501 16,934 -0.03(-3.41%)
Jun 10, 2019 0.7870 0.7898 0.7220 0.7766 23,050 +0.01(+1.68%)
Jun 07, 2019 0.7101 0.8018 0.7100 0.7638 57,000 +0.05(+7.58%)
Jun 06, 2019 0.7201 0.7770 0.7100 0.7100 21,503 -0.02(-2.74%)
Jun 05, 2019 0.7900 0.8300 0.7000 0.7300 94,612 -0.06(-7.59%)
Jun 04, 2019 0.8200 0.8300 0.7900 0.7900 73,529 -0.03(-3.42%)
Jun 03, 2019 0.8500 1.000 0.7570 0.8180 1,021,158 +0.04(+5.32%)
May 31, 2019 0.6600 0.7800 0.6300 0.7767 383,700 +0.13(+19.82%)
May 30, 2019 0.6309 0.6667 0.6300 0.6482 33,918 +0.02(+2.74%)
May 29, 2019 0.6700 0.6961 0.6300 0.6309 40,438 -0.04(-6.44%)
May 28, 2019 0.6333 0.6999 0.6000 0.6743 98,494 +0.03(+4.12%)
May 24, 2019 0.6380 0.6700 0.6001 0.6476 109,600 -0.00(-0.37%)
May 23, 2019 0.7400 0.7400 0.6255 0.6500 193,543 +0.02(+3.17%)
May 22, 2019 0.5800 0.6700 0.5500 0.6300 253,132 +0.03(+5.00%)
May 21, 2019 0.6200 0.6500 0.5800 0.6000 89,660 -0.04(-6.25%)
May 20, 2019 0.7100 0.7300 0.6000 0.6400 127,472 -0.08(-11.11%)
May 17, 2019 0.8500 0.8505 0.7001 0.7200 112,100 -0.10(-12.44%)
May 16, 2019 0.9000 0.9076 0.8000 0.8223 267,604 -0.09(-9.64%)
May 15, 2019 0.9800 1.230 0.8900 0.9100 1,193,366 +0.15(+19.74%)
May 14, 2019 0.8900 0.9400 0.7500 0.7600 53,694 -0.14(-15.56%)
May 13, 2019 0.9800 0.9800 0.9000 0.9000 22,546 -0.04(-3.90%)
May 10, 2019 0.9660 0.9660 0.9064 0.9365 11,000 +0.02(+1.79%)
May 09, 2019 0.9500 0.9975 0.9200 0.9200 10,397 -0.00(-0.50%)
May 08, 2019 0.9700 0.9700 0.9105 0.9246 21,881 -0.06(-6.16%)
May 07, 2019 0.9923 1.000 0.9700 0.9853 4,413 -0.00(-0.47%)
May 06, 2019 1.100 1.100 0.9600 0.9900 43,083 -0.08(-7.48%)
May 03, 2019 1.100 1.120 1.010 1.070 149,300 +0.05(+4.90%)
May 02, 2019 0.9400 1.050 0.8900 1.020 276,942 +0.11(+12.11%)
May 01, 2019 0.8940 0.9390 0.8940 0.9098 14,082 +0.01(+1.09%)
Apr 30, 2019 0.9050 0.9126 0.8940 0.9000 32,723 -0.03(-3.23%)
Apr 29, 2019 0.9400 0.9492 0.9086 0.9300 3,068 +0.03(+3.84%)
Apr 26, 2019 0.8800 0.9492 0.8800 0.8956 35,600 +0.01(+0.63%)
Apr 25, 2019 0.9200 0.9500 0.8900 0.8900 37,775 -0.05(-5.78%)
Apr 24, 2019 0.9450 0.9737 0.9400 0.9446 18,252 +0.00(+0.49%)
Apr 23, 2019 0.9700 0.9900 0.9400 0.9400 26,683 -0.05(-5.04%)
Apr 22, 2019 0.9700 1.000 0.9700 0.9899 25,293 +0.01(+1.01%)
Apr 18, 2019 0.9500 1.000 0.9500 0.9800 32,300 -0.01(-0.51%)
Apr 17, 2019 1.030 1.030 0.9200 0.9850 46,962 -0.01(-1.03%)
Apr 16, 2019 0.9559 1.030 0.9425 0.9953 21,985 +0.04(+3.68%)
Apr 15, 2019 1.000 1.050 0.9300 0.9600 34,291 -0.04(-4.00%)
Apr 12, 2019 1.020 1.150 0.9510 1.000 286,000 -0.01(-0.99%)
Apr 11, 2019 0.9400 1.020 0.8800 1.010 77,533 +0.09(+10.15%)
Apr 10, 2019 0.9291 0.9689 0.9000 0.9169 25,922 -0.06(-6.44%)
Apr 09, 2019 0.9434 0.9800 0.8320 0.9800 90,926 +0.04(+4.26%)
Apr 08, 2019 1.040 1.040 0.8520 0.9400 35,684 -0.01(-1.05%)
Apr 05, 2019 0.9098 1.056 0.8394 0.9500 123,500 +0.05(+5.56%)
Apr 04, 2019 0.8200 0.9000 0.8200 0.9000 37,606 +0.09(+11.10%)
Apr 03, 2019 0.8200 0.8559 0.8100 0.8101 52,647 -0.03(-3.56%)
Apr 02, 2019 0.8600 0.9200 0.8200 0.8400 35,702 -0.03(-3.45%)
Apr 01, 2019 0.9660 0.9765 0.8516 0.8700 46,717 -0.05(-5.43%)
Mar 29, 2019 0.8699 0.9977 0.8500 0.9200 70,100 +0.06(+6.98%)
Mar 28, 2019 0.8700 0.9322 0.8115 0.8600 239,560 -0.16(-15.69%)
Mar 27, 2019 1.020 1.100 0.9800 1.020 114,640 +0.03(+3.03%)
Mar 26, 2019 0.9700 1.070 0.9600 0.9900 94,848 +0.00(+0.00%)
Mar 25, 2019 0.9900 1.170 0.9600 0.9900 281,997 +0.03(+2.65%)
Mar 22, 2019 1.020 1.050 0.9500 0.9644 65,800 -0.07(-6.37%)
Mar 21, 2019 1.100 1.130 1.020 1.030 344,959 -0.09(-8.04%)
Mar 20, 2019 0.9400 1.190 0.8800 1.120 649,790 +0.25(+28.74%)
Mar 19, 2019 0.8500 0.9000 0.8000 0.8700 89,928 +0.05(+6.10%)
Mar 18, 2019 0.8100 0.8300 0.7500 0.8200 109,254 +0.01(+1.27%)
Mar 15, 2019 0.9280 1.000 0.7802 0.8097 318,900 -0.19(-19.03%)
Mar 14, 2019 0.7900 1.650 0.7300 1.000 2,682,851 +0.22(+28.21%)
Mar 13, 2019 0.6800 0.7800 0.6600 0.7800 127,285 +0.12(+18.18%)
Mar 12, 2019 0.6299 0.7175 0.5500 0.6600 151,743 +0.06(+9.45%)
Mar 11, 2019 0.6316 0.6547 0.6030 0.6030 4,250 +0.00(+0.23%)
Mar 08, 2019 0.6111 0.6825 0.6011 0.6016 60,200 -0.04(-6.00%)
Mar 07, 2019 0.6000 0.6400 0.6000 0.6400 8,370 +0.04(+6.84%)
Mar 06, 2019 0.6100 0.6289 0.5990 0.5990 17,217 -0.00(-0.15%)
Mar 05, 2019 0.6199 0.6200 0.5802 0.5999 13,361 -0.01(-2.25%)
Mar 04, 2019 0.6400 0.6400 0.5440 0.6137 5,795 +0.00(+0.61%)
Mar 01, 2019 0.5800 0.6500 0.5800 0.6100 9,200 +0.04(+7.02%)
Feb 28, 2019 0.5800 0.6900 0.5500 0.5700 125,913 -0.01(-1.72%)
Feb 27, 2019 0.5528 0.5932 0.5500 0.5800 33,199 +0.03(+5.24%)
Feb 26, 2019 0.5897 0.5897 0.5400 0.5511 12,724 -0.04(-6.58%)
Feb 25, 2019 0.5400 0.5899 0.5400 0.5899 8,624 +0.03(+5.34%)
Feb 22, 2019 0.5730 0.5850 0.5340 0.5600 20,500 -0.01(-1.77%)
Feb 21, 2019 0.5746 0.5944 0.5500 0.5701 19,834 -0.00(-0.33%)
Feb 20, 2019 0.5700 0.5985 0.5700 0.5720 15,980 -0.01(-1.38%)
Feb 19, 2019 0.5800 0.5800 0.5702 0.5800 25,377 +0.00(+0.00%)
Feb 15, 2019 0.5800 0.6000 0.5700 0.5800 4,000 +0.00(+0.00%)
Feb 14, 2019 0.5600 0.6000 0.5600 0.5800 48,475 -0.01(-1.69%)
Feb 13, 2019 0.5500 0.6000 0.5300 0.5900 56,620 +0.04(+7.27%)
Feb 12, 2019 0.5601 0.5970 0.5320 0.5500 69,658 +0.00(+0.27%)
Feb 11, 2019 0.5555 0.6484 0.5485 0.5485 29,379 -0.00(-0.27%)
Feb 08, 2019 0.6400 0.7200 0.5300 0.5500 118,400 -0.06(-9.84%)
Feb 07, 2019 0.6031 0.6400 0.5611 0.6100 54,720 -0.01(-1.61%)
Feb 06, 2019 0.6400 0.6400 0.6000 0.6200 7,713 +0.02(+3.33%)
Feb 05, 2019 0.6100 0.6500 0.6000 0.6000 120,775 -0.02(-3.23%)
Feb 04, 2019 0.5934 0.6200 0.5652 0.6200 23,466 +0.06(+9.73%)
Feb 01, 2019 0.5600 0.5990 0.5300 0.5650 98,700 +0.03(+6.58%)
Jan 31, 2019 0.5100 0.5670 0.5100 0.5301 70,735 +0.03(+4.97%)
Jan 30, 2019 0.5230 0.5500 0.5050 0.5050 55,201 -0.02(-2.88%)
Jan 29, 2019 0.5100 0.5264 0.5000 0.5200 23,334 +0.01(+0.97%)
Jan 28, 2019 0.5220 0.6000 0.5000 0.5150 98,323 -0.04(-6.36%)
Jan 25, 2019 0.5100 0.6300 0.5100 0.5500 17,300 +0.01(+2.42%)
Jan 24, 2019 0.5294 0.5610 0.5000 0.5370 24,633 +0.01(+2.29%)
Jan 23, 2019 0.5577 0.5770 0.5000 0.5250 30,311 -0.01(-1.17%)
Jan 22, 2019 0.5960 0.5960 0.5200 0.5312 74,073 -0.06(-9.97%)
Jan 18, 2019 0.5300 0.6000 0.5300 0.5900 71,000 +0.04(+7.27%)
Jan 17, 2019 0.6000 0.6000 0.5100 0.5500 70,897 -0.03(-5.17%)
Jan 16, 2019 0.6400 0.6505 0.5301 0.5800 284,226 -0.08(-12.12%)
Jan 15, 2019 0.5800 0.8000 0.5800 0.6600 1,416,200 +0.08(+13.99%)
Jan 14, 2019 0.5800 0.5890 0.5600 0.5790 469,496 +0.00(+0.35%)
Jan 11, 2019 0.5750 0.5800 0.5500 0.5770 124,100 -0.00(-0.52%)
Jan 10, 2019 0.5000 0.5800 0.4800 0.5800 181,610 +0.07(+13.66%)
Jan 09, 2019 0.5201 0.5308 0.5000 0.5103 12,570 -0.02(-3.86%)
Jan 08, 2019 0.5203 0.5308 0.4000 0.5308 11,139 +0.01(+1.49%)
Jan 07, 2019 0.5700 0.5700 0.5203 0.5230 11,089 -0.03(-4.91%)
Jan 04, 2019 0.5600 0.5700 0.5400 0.5500 15,700 +0.00(+0.00%)
Jan 03, 2019 0.5700 0.5700 0.5110 0.5500 10,724 -0.02(-3.51%)
Jan 02, 2019 0.4800 0.5700 0.3801 0.5700 38,623 +0.06(+11.76%)
Dec 31, 2018 0.4700 0.5100 0.3700 0.5100 241,600 +0.04(+8.51%)
Dec 28, 2018 0.4300 0.4700 0.4300 0.4700 13,300 +0.02(+4.91%)
Dec 27, 2018 0.4417 0.4810 0.4000 0.4480 48,997 -0.03(-5.86%)
Dec 26, 2018 0.4500 0.4800 0.4400 0.4759 21,942 +0.02(+3.46%)
Dec 24, 2018 0.5600 0.5600 0.4600 0.4600 50,600 -0.07(-13.21%)
Dec 21, 2018 0.5300 0.5900 0.5000 0.5300 51,700 +0.03(+5.79%)
Dec 20, 2018 0.5200 0.5800 0.5000 0.5010 10,256 -0.03(-5.47%)
Dec 19, 2018 0.5600 0.5701 0.5200 0.5300 18,783 -0.05(-8.57%)
Dec 18, 2018 0.5799 0.5800 0.5700 0.5797 11,304 +0.01(+1.70%)
Dec 17, 2018 0.5800 0.6381 0.5700 0.5700 23,119 -0.02(-3.39%)
Dec 14, 2018 0.6500 0.6500 0.5800 0.5900 16,000 -0.01(-1.35%)
Dec 13, 2018 0.6390 0.6400 0.5510 0.5981 67,384 -0.04(-6.55%)
Dec 12, 2018 0.6610 0.6667 0.6300 0.6400 33,903 -0.03(-4.46%)
Dec 11, 2018 0.6834 0.7000 0.6600 0.6699 35,457 -0.02(-2.91%)
Dec 10, 2018 0.6700 0.7000 0.6600 0.6900 18,950 -0.02(-2.82%)
Dec 07, 2018 0.7200 0.7200 0.6600 0.7100 46,100 -0.02(-3.07%)
Dec 06, 2018 0.7500 0.8999 0.6400 0.7325 252,074 -0.03(-3.62%)
Dec 04, 2018 0.7500 0.7600 0.7000 0.7600 15,500 +0.01(+1.92%)
Dec 03, 2018 0.7600 0.7600 0.7000 0.7457 42,219 +0.01(+1.73%)
Nov 30, 2018 0.6800 0.8150 0.6400 0.7330 101,400 +0.04(+6.23%)
Nov 29, 2018 0.6900 0.7100 0.6800 0.6900 88,121 -0.02(-2.25%)
Nov 28, 2018 0.7120 0.7140 0.6800 0.7059 86,715 -0.04(-5.88%)
Nov 27, 2018 0.8000 0.8000 0.7200 0.7500 60,467 -0.05(-6.25%)
Nov 26, 2018 0.7100 0.8000 0.6810 0.8000 81,334 +0.07(+9.59%)
Nov 23, 2018 0.7500 0.7600 0.6700 0.7300 55,300 -0.06(-7.58%)
Nov 21, 2018 0.7899 0.7899 0.7899 0 +0.02(+2.58%)
Nov 20, 2018 0.8330 0.8459 0.7521 0.7700 98,173 -0.08(-9.32%)
Nov 19, 2018 0.8800 0.9900 0.8330 0.8491 94,084 -0.05(-5.66%)
Nov 16, 2018 0.9400 0.9850 0.8610 0.9000 33,100 -0.05(-5.26%)
Nov 15, 2018 1.000 1.000 0.8600 0.9500 16,964 -0.03(-3.22%)
Nov 14, 2018 0.9337 1.070 0.9300 0.9816 93,634 +0.05(+5.86%)
Nov 13, 2018 0.9500 0.9500 0.9126 0.9273 10,162 -0.02(-2.38%)
Nov 12, 2018 0.9658 0.9933 0.9004 0.9499 4,458 +0.03(+3.25%)
Nov 09, 2018 0.9800 0.9800 0.9000 0.9200 43,100 -0.03(-3.16%)
Nov 08, 2018 0.8700 1.010 0.8700 0.9500 40,100 +0.05(+5.09%)
Nov 07, 2018 0.9154 0.9400 0.9000 0.9040 21,814 -0.04(-3.83%)
Nov 06, 2018 0.9400 0.9400 0.9000 0.9400 30,523 +0.03(+3.30%)
Nov 05, 2018 0.9000 0.9400 0.9000 0.9100 25,377 +0.01(+1.00%)
Nov 02, 2018 0.9150 0.9370 0.9010 0.9010 5,400 -0.04(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.