NasdaqCM - Nasdaq Real Time Price USD

Serve Robotics Inc. (SERV)

10.23
-0.27
(-2.62%)
As of 11:20:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202510.6910.7910.1410.2310.231,936,898
May 19, 202510.1210.579.8910.5010.506,201,000
May 16, 20259.8410.879.6010.8310.8310,969,800
May 15, 20258.759.838.739.399.399,074,000
May 14, 20259.359.958.789.039.038,695,100
May 13, 20258.959.448.838.908.908,495,600
May 12, 20258.388.918.288.628.628,853,200
May 9, 20256.608.266.607.467.4613,379,800
May 8, 20256.196.686.116.566.565,252,000
May 7, 20256.216.235.875.995.994,230,000
May 6, 20256.206.276.036.256.252,262,100
May 5, 20256.936.946.336.346.344,312,600
May 2, 20256.317.356.237.057.056,716,100
May 1, 20256.286.516.186.226.222,255,900
Apr 30, 20256.246.255.926.176.172,787,800
Apr 29, 20256.626.696.366.456.452,238,000
Apr 28, 20256.877.106.326.646.644,178,100
Apr 25, 20256.656.696.426.506.503,156,500
Apr 24, 20255.886.755.806.666.665,563,000
Apr 23, 20255.606.275.605.905.905,950,400
Apr 22, 20255.225.405.185.275.271,940,400
Apr 21, 20255.265.345.015.175.171,761,000
Apr 17, 20255.425.645.365.455.451,794,300
Apr 16, 20255.665.665.305.415.413,146,000
Apr 15, 20255.745.955.665.865.862,704,600
Apr 14, 20255.766.295.675.795.795,639,400
Apr 11, 20255.345.374.955.315.313,954,300
Apr 10, 20255.685.755.165.295.293,590,600
Apr 9, 20255.155.964.895.865.864,709,000
Apr 8, 20255.765.895.045.135.133,109,300
Apr 7, 20254.705.594.665.435.433,855,900
Apr 4, 20255.035.414.705.225.224,060,200
Apr 3, 20255.405.575.275.415.413,567,800
Apr 2, 20255.506.025.465.885.885,349,400
Apr 1, 20255.845.855.495.675.673,310,400
Mar 31, 20256.006.145.715.755.754,001,500
Mar 28, 20256.606.686.216.296.293,041,500
Mar 27, 20257.047.066.736.776.772,670,800
Mar 26, 20257.687.777.037.037.034,019,900
Mar 25, 20257.747.767.467.687.683,371,000
Mar 24, 20257.357.827.267.797.795,067,000
Mar 21, 20256.727.076.697.017.014,291,100
Mar 20, 20257.207.356.806.936.935,897,900
Mar 19, 20257.307.607.177.407.404,346,600
Mar 18, 20257.767.787.197.197.194,889,600
Mar 17, 20257.788.007.497.837.834,507,000
Mar 14, 20257.327.737.297.667.666,218,600
Mar 13, 20257.287.546.907.027.023,517,200
Mar 12, 20257.307.647.047.537.535,269,300
Mar 11, 20256.737.156.536.976.975,058,800
Mar 10, 20257.267.476.486.686.684,651,600
Mar 7, 20257.507.906.977.437.436,099,600
Mar 6, 20257.998.297.647.927.924,953,500
Mar 5, 20258.408.628.128.288.286,325,900
Mar 4, 20258.008.727.778.408.405,098,800
Mar 3, 20259.189.368.298.378.374,934,800
Feb 28, 20258.549.238.249.019.016,456,700
Feb 27, 20259.679.958.708.728.724,445,200
Feb 26, 202510.1510.349.239.379.375,674,000
Feb 25, 202510.0610.549.429.849.845,438,900
Feb 24, 202511.9311.9410.3510.3710.377,514,800
Feb 21, 202513.2713.4211.7512.0112.018,137,700
Feb 20, 202513.1413.4712.6613.1013.108,879,300
Feb 19, 202513.1914.3012.6413.3613.3626,018,800
Feb 18, 202513.3313.3711.6311.8211.8224,299,500
Feb 14, 202514.6415.5212.6713.8513.8553,784,100
Feb 13, 202519.9823.1019.4222.9222.9213,110,600
Feb 12, 202518.2720.1418.0719.5719.577,245,500
Feb 11, 202520.3121.0318.5318.8418.847,909,900
Feb 10, 202519.8521.4319.1921.1021.1011,990,900
Feb 7, 202517.2520.2917.1619.4719.4715,631,200
Feb 6, 202516.2517.2816.0316.7016.708,366,200
Feb 5, 202515.9516.9315.6816.0516.057,523,400
Feb 4, 202516.2116.8015.7616.0616.067,400,800
Feb 3, 202515.5016.2215.1315.7815.786,372,500
Jan 31, 202516.3818.2316.2816.5916.5910,229,900
Jan 30, 202516.5016.7715.8016.3416.345,364,300
Jan 29, 202517.0517.7215.7516.1116.117,608,200
Jan 28, 202517.4817.6016.1017.5117.515,369,800
Jan 27, 202518.0018.2216.0016.5716.5711,574,000
Jan 24, 202518.0121.2317.9719.2619.2615,765,800
Jan 23, 202517.8318.9117.2017.8217.827,507,900
Jan 22, 202519.4220.7017.6517.9117.919,947,200
Jan 21, 202518.5919.9316.8619.4119.418,289,600
Jan 17, 202518.9519.9118.0818.2618.269,839,000
Jan 16, 202519.0019.9317.2418.8818.8812,008,100
Jan 15, 202517.4619.7517.2818.4918.4915,725,700
Jan 14, 202516.2817.3415.5116.4116.4113,888,700
Jan 13, 202517.5317.5814.7414.7814.7813,670,500
Jan 10, 202517.0318.7516.1518.7418.7414,918,300
Jan 8, 202517.7318.1215.9016.8016.8012,467,200
Jan 7, 202519.5120.4417.7518.6118.6121,871,100
Jan 6, 202520.9224.3520.3122.8922.8927,280,700
Jan 3, 202515.0019.6014.6019.0319.0320,015,300
Jan 2, 202514.1515.5013.4014.7614.768,316,900
Dec 31, 202415.5615.6513.3513.5013.507,150,200
Dec 30, 202416.3617.2515.1515.2615.266,868,300
Dec 27, 202417.5318.4316.0116.2916.298,931,800
Dec 26, 202414.4018.2114.3317.6417.6415,742,900
Dec 24, 202414.5515.8013.6314.1414.146,940,600
Dec 23, 202415.1215.1213.0614.7314.739,649,300
Dec 20, 202412.8215.4412.7814.6114.6113,145,000
Dec 19, 202415.0015.1412.6513.3613.3611,291,400
Dec 18, 202416.3016.5513.6214.1414.1414,276,400
Dec 17, 202415.4517.6014.3116.6816.6818,938,000
Dec 16, 202413.4015.0912.7314.9814.9814,614,400
Dec 13, 202411.2713.1110.8013.0813.088,628,800
Dec 12, 202412.4613.1311.2411.3411.348,630,400
Dec 11, 202414.6914.9912.1512.3812.3812,400,500
Dec 10, 202411.8214.9611.8213.7413.7419,024,600
Dec 9, 202412.8013.6911.6111.9811.9816,750,500
Dec 6, 20249.7512.109.7111.8011.8020,026,400
Dec 5, 20248.5310.278.249.539.5315,195,700
Dec 4, 20248.979.038.618.688.685,204,600
Dec 3, 20248.809.188.468.788.784,270,300
Dec 2, 20248.839.698.839.159.157,142,600
Nov 29, 20248.568.928.508.708.702,533,800
Nov 27, 20248.709.158.338.598.593,212,900
Nov 26, 20248.649.228.648.788.783,846,500
Nov 25, 20248.589.288.538.818.815,159,700
Nov 22, 20248.438.728.258.338.333,015,800
Nov 21, 20248.788.948.448.468.463,380,900
Nov 20, 20248.788.878.308.748.743,168,600
Nov 19, 20248.078.708.038.618.613,362,000
Nov 18, 20248.008.177.518.038.033,039,700
Nov 15, 20247.888.337.808.008.003,567,000
Nov 14, 20248.248.357.807.857.854,239,400
Nov 13, 20248.748.778.068.368.365,132,600
Nov 12, 20249.109.158.538.628.625,460,400
Nov 11, 20249.309.398.529.359.356,257,400
Nov 8, 20249.909.978.819.049.0411,083,100
Nov 7, 202410.3611.039.8110.8310.8310,074,200
Nov 6, 202410.1510.459.7110.0910.094,201,000
Nov 5, 20249.459.989.449.819.813,201,000
Nov 4, 202410.0210.059.259.459.454,771,700
Nov 1, 202410.4310.5810.0210.0410.043,459,400
Oct 31, 202411.1211.3510.0310.1310.136,156,800
Oct 30, 202411.3912.6510.9611.3711.377,119,000
Oct 29, 202411.8212.2410.8011.6811.687,844,200
Oct 28, 202410.0512.8410.0111.8011.8017,201,300
Oct 25, 20249.6810.159.479.749.744,218,300
Oct 24, 20249.209.759.029.549.544,211,700
Oct 23, 20249.5010.229.009.059.055,389,600
Oct 22, 202410.1410.499.369.689.685,268,200
Oct 21, 20249.4910.389.2710.1710.178,844,900
Oct 18, 20248.749.648.629.369.367,680,500
Oct 17, 20249.099.118.488.568.565,103,300
Oct 16, 20249.339.388.709.009.005,832,400
Oct 15, 20248.719.188.528.668.662,898,800
Oct 14, 20248.628.978.118.928.924,848,100
Oct 11, 20249.169.458.518.688.686,212,700
Oct 10, 202410.0010.109.129.409.404,796,400
Oct 9, 20249.4510.378.7910.1010.105,939,600
Oct 8, 202410.0710.599.259.669.665,806,200
Oct 7, 20249.1210.769.119.809.8013,836,600
Oct 4, 20247.829.187.608.778.775,120,600
Oct 3, 20247.948.077.727.907.901,457,700
Oct 2, 20247.878.107.467.917.912,036,500
Oct 1, 20248.168.517.667.997.993,627,400
Sep 30, 20248.338.497.807.957.953,413,100
Sep 27, 20247.799.327.768.588.589,348,800
Sep 26, 20247.838.097.567.697.692,496,800
Sep 25, 20248.058.397.437.647.643,467,500
Sep 24, 20247.948.507.658.088.084,050,000
Sep 23, 20247.487.977.157.957.952,656,300
Sep 20, 20247.788.237.237.487.482,776,000
Sep 19, 20247.908.297.637.857.854,395,900
Sep 18, 20247.287.706.907.487.483,564,000
Sep 17, 20248.018.467.157.237.235,835,200
Sep 16, 20248.708.727.607.897.894,905,800
Sep 13, 20247.348.937.138.678.678,684,000
Sep 12, 20246.907.996.857.347.348,282,800
Sep 11, 20246.687.126.356.936.933,721,300
Sep 10, 20247.157.426.656.726.723,212,700
Sep 9, 20247.227.777.187.227.222,246,800
Sep 6, 20247.297.706.857.227.222,700,800
Sep 5, 20247.808.187.447.537.533,048,200
Sep 4, 20247.038.987.008.158.159,254,200
Sep 3, 20248.218.327.107.197.193,650,800
Aug 30, 20248.989.208.128.498.493,655,100
Aug 29, 20249.099.458.808.988.982,379,500
Aug 28, 20249.5010.279.259.359.354,843,300
Aug 27, 20249.409.699.259.479.472,513,000
Aug 26, 202410.1510.348.929.589.585,159,800
Aug 23, 202410.1410.429.7010.1910.194,747,500
Aug 22, 202410.7210.909.8010.1010.105,518,600
Aug 21, 202411.1011.3710.6110.7110.714,901,700
Aug 20, 202411.6512.3711.0811.2311.236,007,100
Aug 19, 202410.8012.5010.7411.6211.6211,578,800
Aug 16, 202410.9611.2910.5711.1611.167,694,700
Aug 15, 202411.8512.1411.0811.4411.4412,667,200
Aug 14, 202413.9014.4410.9011.3711.3744,246,800
Aug 13, 202412.1212.4710.1210.3710.3711,845,900
Aug 12, 202413.7914.2310.9511.2111.219,873,600
Aug 9, 202413.7515.2013.1413.7913.798,948,300
Aug 8, 202415.1615.4013.4013.9913.9910,523,200
Aug 7, 202415.8216.8314.0014.3114.3113,949,500
Aug 6, 202415.1617.7914.6015.6715.6722,699,000
Aug 5, 202410.1815.5810.0013.6213.6216,128,300
Aug 2, 202415.5016.5013.0014.6314.6313,793,300
Aug 1, 202417.0117.9015.1017.2617.2616,696,100
Jul 31, 202416.2318.3014.8917.5217.5240,328,100
Jul 30, 202421.6224.0914.5915.0015.0071,236,500
Jul 29, 202414.0819.6114.0019.3919.3989,378,100
Jul 26, 202412.1016.6010.9013.2213.2287,887,800
Jul 25, 20248.9012.448.5012.1312.1347,871,200
Jul 24, 20248.9910.268.248.568.5625,031,400
Jul 23, 20248.129.597.229.409.4044,798,100
Jul 22, 202411.2913.897.848.778.77151,556,800
Jul 19, 20244.278.973.927.557.55266,271,300
Jul 18, 20242.422.802.362.632.636,647,900
Jul 17, 20242.322.492.282.342.34324,200
Jul 16, 20242.362.442.312.382.38285,200
Jul 15, 20242.322.392.232.302.30209,200
Jul 12, 20242.382.402.262.292.29402,600
Jul 11, 20242.362.632.362.382.38522,600
Jul 10, 20242.292.522.242.362.36835,300
Jul 9, 20242.212.272.002.072.07482,200
Jul 8, 20242.452.452.182.222.22470,700
Jul 5, 20242.102.782.102.432.431,799,200
Jul 3, 20241.822.141.822.102.10457,100
Jul 2, 20241.881.921.821.821.82202,700
Jul 1, 20241.982.001.831.941.94204,400
Jun 28, 20242.022.031.851.951.95238,300
Jun 27, 20241.822.061.822.002.00344,600
Jun 26, 20241.871.951.821.821.82198,700
Jun 25, 20241.881.991.851.911.91179,700
Jun 24, 20242.042.051.901.901.90182,200
Jun 21, 20241.942.181.872.002.00687,100
Jun 20, 20242.032.071.851.861.86595,700
Jun 18, 20242.032.231.992.052.05364,200
Jun 17, 20242.052.102.002.012.01191,500
Jun 14, 20242.302.342.032.072.07428,000
Jun 13, 20242.312.442.232.262.26254,600
Jun 12, 20242.702.712.002.312.31986,600
Jun 11, 20242.812.882.642.702.70293,300
Jun 10, 20242.802.912.702.802.80284,400
Jun 7, 20242.782.842.682.802.80279,300
Jun 6, 20242.963.032.752.892.89400,600
Jun 5, 20242.683.002.632.942.94466,700
Jun 4, 20242.852.862.502.692.69486,700
Jun 3, 20242.902.992.722.802.80549,200
May 31, 20243.253.272.752.882.881,273,000
May 30, 20243.023.962.873.043.043,654,900
May 29, 20242.723.502.602.772.772,111,000
May 28, 20242.772.772.532.602.60146,900
May 24, 20242.372.672.202.532.53321,700
May 23, 20242.952.971.772.372.371,255,300
May 22, 20243.093.112.782.922.92399,600
May 21, 20243.303.303.013.103.10188,900
May 20, 20243.303.423.143.203.20313,700

Related Tickers

RR Richtech Robotics Inc.
2.4099
+3.87%
 
SMR NuScale Power Corporation
23.61
-3.71%
 
NNE NANO Nuclear Energy Inc.
26.90
+0.22%
 
SYM Symbotic Inc.
28.28
-0.07%
 
GEV GE Vernova Inc.
446.56
-0.01%
 
OPTT Ocean Power Technologies, Inc.
0.5371
+2.11%
 
AMSC American Superconductor Corporation
24.63
-0.53%
 
ROK Rockwell Automation, Inc.
308.29
+0.03%
 
ETN Eaton Corporation plc
329.30
+0.00%
 
PSIX Power Solutions International, Inc.
37.02
+0.16%