Financial News

Servicenow Inc (NY: NOW )

686.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.69 70.20 65.78 68.06 1,804,374 -2.06(-2.94%)
Feb 27, 2014 68.92 71.80 68.92 70.12 2,123,053 +1.44(+2.10%)
Feb 26, 2014 68.63 70.42 68.20 68.68 1,377,859 -0.08(-0.12%)
Feb 25, 2014 69.00 69.30 67.81 68.76 886,425 -0.14(-0.20%)
Feb 24, 2014 68.96 69.85 68.50 68.90 930,726 -0.38(-0.55%)
Feb 21, 2014 67.45 71.10 67.23 69.28 2,324,208 +2.20(+3.28%)
Feb 20, 2014 67.00 67.38 66.04 67.08 790,021 +0.33(+0.49%)
Feb 19, 2014 67.28 67.46 66.02 66.75 817,464 -0.77(-1.14%)
Feb 18, 2014 67.10 67.89 67.00 67.52 1,267,742 -0.01(-0.01%)
Feb 14, 2014 67.55 67.53 67.53 67.53 972,300 -0.12(-0.18%)
Feb 13, 2014 65.39 68.48 65.14 67.65 1,146,508 +1.46(+2.21%)
Feb 12, 2014 66.18 66.84 65.51 66.19 817,182 +0.06(+0.09%)
Feb 11, 2014 65.50 66.53 65.04 66.13 861,955 +0.29(+0.44%)
Feb 10, 2014 65.96 66.08 65.21 65.84 1,523,876 -0.45(-0.68%)
Feb 07, 2014 62.02 67.71 62.02 66.29 2,967,332 +3.64(+5.81%)
Feb 06, 2014 63.68 63.91 61.99 62.65 1,540,199 -0.88(-1.39%)
Feb 05, 2014 64.34 64.69 61.87 63.53 1,993,353 -0.62(-0.97%)
Feb 04, 2014 63.61 64.62 63.14 64.15 2,261,891 +1.19(+1.89%)
Feb 03, 2014 63.07 65.19 61.46 62.96 2,942,091 -0.47(-0.74%)
Jan 31, 2014 63.99 64.69 62.31 63.43 3,252,788 -2.18(-3.32%)
Jan 30, 2014 68.45 70.48 65.27 65.61 6,921,376 +8.01(+13.91%)
Jan 29, 2014 58.19 58.22 56.44 57.60 1,989,397 -1.36(-2.31%)
Jan 28, 2014 58.27 59.49 57.99 58.96 1,527,549 +0.96(+1.66%)
Jan 27, 2014 59.06 59.17 56.07 58.00 2,476,898 -0.56(-0.96%)
Jan 24, 2014 62.59 62.82 58.06 58.56 1,954,727 -3.90(-6.24%)
Jan 23, 2014 61.09 62.48 60.65 62.46 795,625 +0.98(+1.59%)
Jan 22, 2014 60.80 61.68 60.49 61.48 932,346 +0.68(+1.12%)
Jan 21, 2014 62.24 62.77 60.65 60.80 1,688,560 -1.25(-2.01%)
Jan 17, 2014 61.67 62.05 62.05 62.05 1,199,000 +0.16(+0.26%)
Jan 16, 2014 60.00 62.23 59.69 61.89 1,532,923 +1.58(+2.62%)
Jan 15, 2014 57.63 60.49 57.63 60.31 1,530,498 +2.68(+4.65%)
Jan 14, 2014 57.45 58.04 56.45 57.63 1,432,671 +0.54(+0.95%)
Jan 13, 2014 59.68 59.98 56.76 57.09 1,978,681 -2.29(-3.86%)
Jan 10, 2014 58.02 59.50 57.51 59.38 1,302,983 +1.72(+2.98%)
Jan 09, 2014 58.90 59.08 57.45 57.66 1,800,085 -0.23(-0.40%)
Jan 08, 2014 58.26 59.08 57.55 57.89 1,543,008 +0.11(+0.19%)
Jan 07, 2014 56.07 58.85 56.04 57.78 2,305,744 +2.05(+3.68%)
Jan 06, 2014 55.10 56.47 55.10 55.73 1,143,763 +0.55(+1.00%)
Jan 03, 2014 54.67 55.70 54.36 55.18 668,053 -0.51(-0.92%)
Jan 02, 2014 55.57 56.71 55.15 55.69 917,122 -0.32(-0.57%)
Dec 31, 2013 55.39 56.01 56.01 56.01 422,900 +0.50(+0.90%)
Dec 30, 2013 55.53 55.67 55.23 55.51 748,316 +0.01(+0.02%)
Dec 27, 2013 55.21 55.63 55.02 55.50 606,284 +0.43(+0.78%)
Dec 26, 2013 54.94 55.13 54.53 55.07 447,152 +0.02(+0.04%)
Dec 24, 2013 54.84 55.22 54.44 55.05 435,167 -0.19(-0.34%)
Dec 23, 2013 54.75 55.84 54.63 55.24 1,538,099 +1.03(+1.90%)
Dec 20, 2013 51.23 54.27 51.11 54.21 3,200,897 +3.37(+6.63%)
Dec 19, 2013 50.83 51.55 50.15 50.84 1,157,467 -0.17(-0.33%)
Dec 18, 2013 51.53 51.88 50.16 51.01 1,104,845 -0.42(-0.82%)
Dec 17, 2013 51.10 51.61 50.78 51.43 1,238,323 +0.06(+0.12%)
Dec 16, 2013 51.02 51.99 50.62 51.37 1,842,337 +0.84(+1.66%)
Dec 13, 2013 49.46 50.84 49.25 50.53 1,928,554 +1.53(+3.12%)
Dec 12, 2013 49.35 49.59 48.22 49.00 2,264,931 -0.35(-0.71%)
Dec 11, 2013 51.14 51.18 49.31 49.35 1,813,895 -1.51(-2.97%)
Dec 10, 2013 50.90 51.35 50.74 50.86 1,300,153 -0.77(-1.49%)
Dec 09, 2013 52.98 53.00 51.22 51.63 1,604,881 -1.08(-2.05%)
Dec 06, 2013 54.14 54.28 52.53 52.71 861,403 -0.78(-1.46%)
Dec 05, 2013 53.20 54.06 52.49 53.49 1,093,766 +0.29(+0.55%)
Dec 04, 2013 51.52 53.32 51.52 53.20 1,353,181 +1.22(+2.35%)
Dec 03, 2013 52.06 52.53 51.72 51.98 638,293 -0.36(-0.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback