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

Stardust Power Inc. - Common Stock (NQ: SDST )

4.820 -0.080 (-1.63%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 18, 2024 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 (%)
Dec 17, 2024 5.520 5.520 4.900 4.900 25,283 -0.36(-6.84%)
Dec 16, 2024 5.340 5.705 5.230 5.260 14,929 -0.07(-1.31%)
Dec 13, 2024 5.200 6.090 5.120 5.330 12,922 -0.16(-2.83%)
Dec 12, 2024 5.720 6.150 5.210 5.485 32,818 -0.52(-8.74%)
Dec 11, 2024 6.330 6.340 5.850 6.010 11,484 -0.40(-6.24%)
Dec 10, 2024 6.890 6.890 6.410 6.410 31,359 -0.34(-5.04%)
Dec 09, 2024 6.822 7.025 6.610 6.750 10,721 -0.13(-1.89%)
Dec 06, 2024 6.530 6.910 6.410 6.880 9,530 +0.23(+3.46%)
Dec 05, 2024 6.550 6.761 6.500 6.650 26,819 +0.13(+1.99%)
Dec 04, 2024 6.580 6.703 6.510 6.520 13,801 -0.23(-3.41%)
Dec 03, 2024 6.700 6.870 6.440 6.750 18,905 -0.08(-1.17%)
Dec 02, 2024 6.530 6.900 6.327 6.830 27,108 +0.18(+2.71%)
Nov 29, 2024 6.960 6.960 6.650 6.650 12,790 -0.14(-2.06%)
Nov 27, 2024 7.000 7.000 6.660 6.790 6,370 -0.12(-1.74%)
Nov 26, 2024 6.700 6.990 6.640 6.910 8,314 +0.05(+0.73%)
Nov 25, 2024 6.980 7.000 6.737 6.860 15,347 +0.06(+0.88%)
Nov 22, 2024 6.910 7.000 6.750 6.800 9,318 -0.24(-3.41%)
Nov 21, 2024 6.960 7.500 6.910 7.040 13,994 +0.30(+4.45%)
Nov 20, 2024 7.000 7.350 6.665 6.740 13,852 -0.20(-2.88%)
Nov 19, 2024 6.800 7.000 6.800 6.940 17,519 +0.13(+1.91%)
Nov 18, 2024 6.580 6.961 6.580 6.810 5,306 -0.12(-1.73%)
Nov 15, 2024 7.380 7.380 6.640 6.930 25,114 -0.51(-6.85%)
Nov 14, 2024 7.970 7.970 7.110 7.440 8,140 -0.24(-3.12%)
Nov 13, 2024 7.970 7.970 7.542 7.680 17,386 +0.02(+0.26%)
Nov 12, 2024 7.510 7.800 7.501 7.660 8,464 -0.05(-0.65%)
Nov 11, 2024 7.460 7.710 7.380 7.710 7,753 +0.11(+1.45%)
Nov 08, 2024 7.320 7.600 7.140 7.600 68,832 +0.01(+0.13%)
Nov 07, 2024 7.600 7.650 7.500 7.590 26,666 -0.01(-0.13%)
Nov 06, 2024 7.590 7.600 7.320 7.600 16,458 +0.14(+1.88%)
Nov 05, 2024 7.610 7.700 7.190 7.460 96,227 -0.14(-1.84%)
Nov 04, 2024 7.440 7.720 7.170 7.600 67,940 +0.16(+2.15%)
Nov 01, 2024 7.600 7.850 7.300 7.440 21,374 -0.12(-1.59%)
Oct 31, 2024 7.600 7.620 7.480 7.560 9,109 -0.09(-1.18%)
Oct 30, 2024 7.730 7.750 7.350 7.650 53,744 +0.15(+2.00%)
Oct 29, 2024 7.700 7.759 7.430 7.500 15,659 -0.20(-2.60%)
Oct 28, 2024 7.690 7.980 7.310 7.700 27,580 +0.20(+2.67%)
Oct 25, 2024 7.400 7.600 7.323 7.500 7,919 +0.00(+0.00%)
Oct 24, 2024 7.330 7.500 7.330 7.500 18,210 +0.00(+0.00%)
Oct 23, 2024 7.540 7.575 7.277 7.500 22,636 +0.11(+1.49%)
Oct 22, 2024 7.310 7.510 7.210 7.390 34,042 -0.11(-1.47%)
Oct 21, 2024 7.650 7.650 7.350 7.500 28,097 -0.20(-2.60%)
Oct 18, 2024 7.460 7.700 7.460 7.700 16,796 +0.16(+2.12%)
Oct 17, 2024 7.630 8.300 7.500 7.540 47,383 -0.38(-4.80%)
Oct 16, 2024 8.000 8.000 7.640 7.920 17,765 +0.04(+0.51%)
Oct 15, 2024 7.470 7.950 7.250 7.880 68,579 +0.72(+10.06%)
Oct 14, 2024 8.360 8.370 6.790 7.160 102,632 -0.84(-10.50%)
Oct 11, 2024 8.700 8.717 7.830 8.000 26,016 -0.70(-8.05%)
Oct 10, 2024 8.840 9.000 8.570 8.700 21,827 -0.17(-1.92%)
Oct 09, 2024 9.190 9.190 8.702 8.870 30,405 -0.10(-1.11%)
Oct 08, 2024 8.410 9.130 8.410 8.970 34,910 +0.07(+0.79%)
Oct 07, 2024 8.030 10.12 8.010 8.900 193,816 +1.05(+13.38%)
Oct 04, 2024 8.090 8.305 7.740 7.850 48,786 -0.10(-1.26%)
Oct 03, 2024 8.250 8.250 7.370 7.950 124,486 +0.79(+11.03%)
Oct 02, 2024 7.510 7.567 7.000 7.160 42,454 -0.25(-3.37%)
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.