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

Reeds Inc (NQ: REED )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 (%)
Jan 29, 2010 3525 3525 3525 3525 0 -12.50(-0.35%)
Jan 28, 2010 3275 3538 3250 3538 4 +162.50(+4.81%)
Jan 27, 2010 3500 3500 3375 3375 1 -124.75(-3.56%)
Jan 26, 2010 3450 3500 3450 3500 2 +0.00(+0.00%)
Jan 25, 2010 3625 3625 3425 3500 3 -80.25(-2.24%)
Jan 22, 2010 3625 3625 3500 3580 1 -44.75(-1.23%)
Jan 21, 2010 3500 3625 3500 3625 2 +124.75(+3.56%)
Jan 20, 2010 3550 3550 3500 3500 1 +0.00(+0.00%)
Jan 19, 2010 3550 3550 3500 3500 2 -25.25(-0.72%)
Jan 15, 2010 3525 3525 3525 0 -123.00(-3.37%)
Jan 14, 2010 3725 3875 3400 3648 14 +115.75(+3.28%)
Jan 13, 2010 3725 3725 3500 3532 2 -92.50(-2.55%)
Jan 12, 2010 3750 3750 3625 3625 2 -125.00(-3.33%)
Jan 11, 2010 3875 3875 3725 3750 3 +225.00(+6.38%)
Jan 08, 2010 3868 3875 3475 3525 9 -349.75(-9.03%)
Jan 07, 2010 3900 3925 3625 3875 5 -25.25(-0.65%)
Jan 06, 2010 3625 3925 3625 3900 4 +274.75(+7.58%)
Jan 05, 2010 3775 3875 3625 3625 7 +75.25(+2.12%)
Jan 04, 2010 3600 3850 3475 3550 3 -25.00(-0.70%)
Dec 31, 2009 3575 3575 3575 0 +350.25(+10.86%)
Dec 30, 2009 3238 3375 3112 3225 7 -197.25(-5.76%)
Dec 29, 2009 3500 3500 3422 3422 0 +46.75(+1.39%)
Dec 28, 2009 3750 3750 3300 3375 4 -199.50(-5.58%)
Dec 24, 2009 3500 3875 3500 3575 5 +49.75(+1.41%)
Dec 23, 2009 3525 3525 3250 3525 3 +224.75(+6.81%)
Dec 22, 2009 3275 3622 3250 3300 2 +25.25(+0.77%)
Dec 21, 2009 3500 3500 3275 3275 8 +200.00(+6.50%)
Dec 18, 2009 3500 3500 3075 3075 4 -250.25(-7.53%)
Dec 17, 2009 3675 3675 3312 3325 5 -224.75(-6.33%)
Dec 16, 2009 3425 3550 3075 3550 20 +300.00(+9.23%)
Dec 15, 2009 3175 3450 3175 3250 3 -262.50(-7.47%)
Dec 14, 2009 3875 3875 2950 3512 25 -62.50(-1.75%)
Dec 11, 2009 3750 3872 3500 3575 5 -175.00(-4.67%)
Dec 10, 2009 3725 4000 3500 3750 5 +75.00(+2.04%)
Dec 09, 2009 3700 4000 3622 3675 6 -25.00(-0.68%)
Dec 08, 2009 3250 3700 3225 3700 3 +225.50(+6.49%)
Dec 07, 2009 3475 3475 3300 3474 7 +174.50(+5.29%)
Dec 04, 2009 3625 3625 3000 3300 27 -275.00(-7.69%)
Dec 03, 2009 3575 3620 3575 3575 0 -50.00(-1.38%)
Dec 02, 2009 3750 3750 3550 3625 0 -47.00(-1.28%)
Dec 01, 2009 4650 4650 3625 3672 1 -77.75(-2.07%)
Nov 30, 2009 3975 3975 3625 3750 1 +99.75(+2.73%)
Nov 25, 2009 3650 3650 3650 0 -175.00(-4.58%)
Nov 24, 2009 3775 3825 3725 3825 2 -25.25(-0.66%)
Nov 23, 2009 3725 4000 3600 3850 10 +50.00(+1.32%)
Nov 20, 2009 3950 4000 3748 3800 3 -199.75(-4.99%)
Nov 19, 2009 4150 4150 3875 4000 1 +250.00(+6.67%)
Nov 18, 2009 4225 4225 3750 3750 2 -300.25(-7.41%)
Nov 17, 2009 4175 4250 3725 4050 11 -132.25(-3.16%)
Nov 16, 2009 4125 4200 3900 4182 5 +54.25(+1.31%)
Nov 13, 2009 3875 4128 3875 4128 5 +128.25(+3.21%)
Nov 12, 2009 3875 4025 3800 4000 1 +6.00(+0.15%)
Nov 11, 2009 3875 4250 3775 3994 1 +119.00(+3.07%)
Nov 10, 2009 4125 4200 3875 3875 4 -450.00(-10.40%)
Nov 09, 2009 4025 4325 4025 4325 12 +200.00(+4.85%)
Nov 06, 2009 3875 4125 3875 4125 10 +125.00(+3.12%)
Nov 05, 2009 3850 4350 3850 4000 6 -0.25(-0.01%)
Nov 04, 2009 4300 4300 4000 4000 2 -324.75(-7.51%)
Nov 03, 2009 4000 4325 4000 4325 3 -300.00(-6.49%)
Nov 02, 2009 4000 4625 4000 4625 15 +707.00(+18.04%)
Oct 30, 2009 4150 4150 3875 3918 5 -7.00(-0.18%)
Oct 29, 2009 3550 4325 3438 3925 3 +299.75(+8.27%)
Oct 28, 2009 3775 3775 2800 3625 28 -249.75(-6.45%)
Oct 27, 2009 4050 4075 3575 3875 32 -175.00(-4.32%)
Oct 26, 2009 4250 4250 4050 4050 21 -175.25(-4.15%)
Oct 23, 2009 4175 4400 4175 4225 26 -17.75(-0.42%)
Oct 22, 2009 4315 4315 4175 4243 2 -131.75(-3.01%)
Oct 21, 2009 4350 4375 4300 4375 5 +107.00(+2.51%)
Oct 20, 2009 4375 4475 4200 4268 8 -7.25(-0.17%)
Oct 19, 2009 4625 4625 4200 4275 7 -349.75(-7.56%)
Oct 16, 2009 4575 4625 4550 4625 5 +224.75(+5.11%)
Oct 15, 2009 4700 4700 4400 4400 12 -250.00(-5.38%)
Oct 14, 2009 4975 4975 4500 4650 5 +197.75(+4.44%)
Oct 13, 2009 4625 4675 4452 4452 7 -97.75(-2.15%)
Oct 12, 2009 4550 4675 4500 4550 11 +0.00(+0.00%)
Oct 09, 2009 4525 4625 4470 4550 4 +25.00(+0.55%)
Oct 08, 2009 4425 4850 4425 4525 3 +25.00(+0.56%)
Oct 07, 2009 4525 4700 4200 4500 26 -25.00(-0.55%)
Oct 06, 2009 4475 4700 4475 4525 12 +150.00(+3.43%)
Oct 05, 2009 5000 5000 4075 4375 52 -575.00(-11.62%)
Oct 02, 2009 5025 5025 4950 4950 10 -300.25(-5.72%)
Oct 01, 2009 5625 5625 5125 5250 9 -374.75(-6.66%)
Sep 30, 2009 5125 6125 5125 5625 40 +649.75(+13.06%)
Sep 29, 2009 5125 5125 4950 4975 1 -52.25(-1.04%)
Sep 28, 2009 5125 5260 4950 5028 1 -97.50(-1.90%)
Sep 25, 2009 4975 5260 4975 5125 3 +200.00(+4.06%)
Sep 24, 2009 5000 5000 4875 4925 3 -138.75(-2.74%)
Sep 23, 2009 5050 5105 4825 5064 3 +88.75(+1.78%)
Sep 22, 2009 4975 5000 4975 4975 2 -50.00(-1.00%)
Sep 21, 2009 5025 5050 5025 5025 3 +0.00(+0.00%)
Sep 18, 2009 5125 5175 4975 5025 2 -125.00(-2.43%)
Sep 17, 2009 4975 5270 4975 5150 4 +37.50(+0.73%)
Sep 16, 2009 5300 5325 4250 5112 5 -137.50(-2.62%)
Sep 15, 2009 5190 5325 5190 5250 1 -75.00(-1.41%)
Sep 14, 2009 5175 5325 4900 5325 2 +125.00(+2.40%)
Sep 11, 2009 5250 5250 5200 5200 1 -193.25(-3.58%)
Sep 10, 2009 5225 5400 5225 5393 2 +268.25(+5.23%)
Sep 09, 2009 5125 5250 5125 5125 1 -124.75(-2.38%)
Sep 08, 2009 5025 5250 5025 5250 1 +224.75(+4.47%)
Sep 04, 2009 5075 5162 4875 5025 1 -224.75(-4.28%)
Sep 03, 2009 5428 5428 5025 5250 2 +124.75(+2.43%)
Sep 02, 2009 5125 5125 5000 5125 0 +125.00(+2.50%)
Sep 01, 2009 4988 5200 4950 5000 0 +100.00(+2.04%)
Aug 31, 2009 5175 5175 4900 4900 2 -150.00(-2.97%)
Aug 28, 2009 4925 5100 4920 5050 1 +150.00(+3.06%)
Aug 27, 2009 4935 5450 4875 4900 1 -525.25(-9.68%)
Aug 26, 2009 4850 5625 4850 5425 3 +650.00(+13.61%)
Aug 25, 2009 5075 5075 4775 4775 6 -350.00(-6.83%)
Aug 24, 2009 5000 5500 5000 5125 6 -249.50(-4.64%)
Aug 21, 2009 5025 5375 5000 5375 4 -125.00(-2.27%)
Aug 20, 2009 5250 5500 5200 5500 7 +124.75(+2.32%)
Aug 19, 2009 5550 5550 5375 5375 0 -34.00(-0.63%)
Aug 18, 2009 5150 5425 5000 5409 2 +284.00(+5.54%)
Aug 17, 2009 5000 5625 5000 5125 1 -50.00(-0.97%)
Aug 14, 2009 5400 5875 5175 5175 4 -99.75(-1.89%)
Aug 13, 2009 5225 5275 5150 5275 2 -50.25(-0.94%)
Aug 12, 2009 5275 5450 5250 5325 5 +0.00(+0.00%)
Aug 11, 2009 5375 5375 5275 5325 2 -50.00(-0.93%)
Aug 10, 2009 5375 5450 5250 5375 4 +0.00(+0.00%)
Aug 07, 2009 5725 5905 5375 5375 2 -150.25(-2.72%)
Aug 06, 2009 5975 5975 5525 5525 1 -349.50(-5.95%)
Aug 05, 2009 5875 6025 5875 5875 4 -0.25(-0.00%)
Aug 04, 2009 5800 5875 5550 5875 5 +50.00(+0.86%)
Aug 03, 2009 6175 6175 5775 5825 2 -50.00(-0.85%)
Jul 31, 2009 5900 6228 5775 5875 2 -375.00(-6.00%)
Jul 30, 2009 6000 6250 5750 6250 1 +325.00(+5.49%)
Jul 29, 2009 5625 5925 5625 5925 5 +300.00(+5.33%)
Jul 28, 2009 5600 5625 5375 5625 5 +250.00(+4.65%)
Jul 27, 2009 5416 5625 5375 5375 3 -25.00(-0.46%)
Jul 24, 2009 5700 5750 5375 5400 3 -300.00(-5.26%)
Jul 23, 2009 5250 5750 5225 5700 9 +501.00(+9.64%)
Jul 22, 2009 4850 5199 4775 5199 1 +249.00(+5.03%)
Jul 21, 2009 5100 5250 4950 4950 6 +424.75(+9.39%)
Jul 20, 2009 4500 4950 4488 4525 2 -24.75(-0.54%)
Jul 17, 2009 4625 5112 4550 4550 4 -200.00(-4.21%)
Jul 16, 2009 4800 5250 4050 4750 16 -102.50(-2.11%)
Jul 15, 2009 4750 4875 4725 4852 2 +102.50(+2.16%)
Jul 14, 2009 4625 4750 4625 4750 1 +250.00(+5.56%)
Jul 13, 2009 4525 4525 4500 4500 0 -124.75(-2.70%)
Jul 10, 2009 4587 4625 4587 4625 0 +124.75(+2.77%)
Jul 09, 2009 4525 4525 4250 4500 0 -125.00(-2.70%)
Jul 08, 2009 4625 4625 4625 4625 0 -125.00(-2.63%)
Jul 07, 2009 4500 4750 4500 4750 1 +120.25(+2.60%)
Jul 06, 2009 4675 4675 4630 4630 0 -20.25(-0.44%)
Jul 02, 2009 4500 4975 4500 4650 2 -74.75(-1.58%)
Jul 01, 2009 4650 4725 4500 4725 2 +224.75(+4.99%)
Jun 30, 2009 4525 4525 4425 4500 2 +0.00(+0.00%)
Jun 29, 2009 4733 4733 4375 4500 0 -125.00(-2.70%)
Jun 26, 2009 4550 4625 4500 4625 0 -0.25(-0.01%)
Jun 25, 2009 4816 4816 4500 4625 6 +250.25(+5.72%)
Jun 24, 2009 4650 4975 4375 4375 2 -325.00(-6.91%)
Jun 23, 2009 4875 5000 4625 4700 5 -25.00(-0.53%)
Jun 22, 2009 5100 5125 4725 4725 5 +100.00(+2.16%)
Jun 19, 2009 5000 5000 4625 4625 0 -125.00(-2.63%)
Jun 18, 2009 4725 5225 4700 4750 3 -250.00(-5.00%)
Jun 17, 2009 5250 5250 4975 5000 2 +125.00(+2.56%)
Jun 16, 2009 4750 5186 4750 4875 0 +0.00(+0.00%)
Jun 15, 2009 4775 5000 4750 4875 0 -125.00(-2.50%)
Jun 12, 2009 4750 5250 4750 5000 4 +125.00(+2.56%)
Jun 11, 2009 4950 5000 4875 4875 2 -125.25(-2.50%)
Jun 10, 2009 4850 5125 4825 5000 4 +198.25(+4.13%)
Jun 09, 2009 4800 4802 4750 4802 0 +52.00(+1.09%)
Jun 08, 2009 4750 5225 4750 4750 3 -100.25(-2.07%)
Jun 05, 2009 5000 5000 4850 4850 0 -48.50(-0.99%)
Jun 04, 2009 5250 5250 4899 4899 0 -351.00(-6.69%)
Jun 03, 2009 5250 5250 5250 5250 0 +449.75(+9.37%)
Jun 02, 2009 4750 4875 4750 4800 3 -100.00(-2.04%)
Jun 01, 2009 5075 5175 4875 4900 11 +149.75(+3.15%)
May 29, 2009 5000 5000 4750 4750 2 -249.75(-5.00%)
May 28, 2009 4925 5000 4825 5000 6 +50.00(+1.01%)
May 27, 2009 5000 5000 4950 4950 3 +0.00(+0.00%)
May 26, 2009 5000 5000 4900 4950 2 -50.00(-1.00%)
May 22, 2009 5000 5375 4900 5000 4 -75.00(-1.48%)
May 21, 2009 5250 5250 4875 5075 2 -174.75(-3.33%)
May 20, 2009 5400 5400 5000 5250 5 -125.25(-2.33%)
May 19, 2009 5488 5900 5375 5375 2 -107.50(-1.96%)
May 18, 2009 5700 5775 5415 5482 3 +132.50(+2.48%)
May 15, 2009 5925 5925 5250 5350 3 -400.25(-6.96%)
May 14, 2009 5625 5925 5625 5750 4 +450.25(+8.50%)
May 13, 2009 5850 5850 5275 5300 1 -325.00(-5.78%)
May 12, 2009 5625 5950 5275 5625 3 -125.00(-2.17%)
May 11, 2009 5375 5975 5375 5750 4 +249.75(+4.54%)
May 08, 2009 5600 6000 5500 5500 1 -214.75(-3.76%)
May 07, 2009 5800 6250 5500 5715 7 +215.00(+3.91%)
May 06, 2009 6350 6375 5425 5500 5 +125.00(+2.33%)
May 05, 2009 5500 6250 5375 5375 4 -416.25(-7.19%)
May 04, 2009 6475 6500 5375 5791 12 -258.75(-4.28%)
May 01, 2009 5400 6250 5182 6050 17 +1045.50(+20.89%)
Apr 30, 2009 4450 5325 4125 5004 14 +1404.50(+39.01%)
Apr 29, 2009 4025 4925 3600 3600 6 -775.00(-17.71%)
Apr 28, 2009 4175 4925 4175 4375 3 +0.25(+0.01%)
Apr 27, 2009 4375 5225 4368 4375 15 +0.00(+0.00%)
Apr 24, 2009 3175 4375 2901 4375 10 +999.75(+29.62%)
Apr 23, 2009 3075 3600 3000 3375 6 +250.25(+8.01%)
Apr 22, 2009 3025 3125 2750 3125 4 +249.75(+8.69%)
Apr 21, 2009 2950 3125 2800 2875 0 +75.00(+2.68%)
Apr 20, 2009 3000 3000 2800 2800 5 -200.00(-6.67%)
Apr 17, 2009 3250 3250 3000 3000 2 -120.00(-3.85%)
Apr 16, 2009 3250 3250 3000 3120 2 -30.00(-0.95%)
Apr 15, 2009 2950 3150 2950 3150 5 +225.00(+7.69%)
Apr 14, 2009 2625 2950 2625 2925 3 +75.00(+2.63%)
Apr 13, 2009 2700 2900 2625 2850 4 +150.00(+5.56%)
Apr 09, 2009 2925 3025 2700 2700 8 -200.00(-6.90%)
Apr 08, 2009 2625 2900 2625 2900 8 +200.00(+7.41%)
Apr 07, 2009 2675 2875 2650 2700 1 -275.00(-9.24%)
Apr 06, 2009 3050 3050 2625 2975 5 +50.00(+1.71%)
Apr 03, 2009 3050 3050 2650 2925 6 -13.75(-0.47%)
Apr 02, 2009 3050 3050 2875 2939 8 +288.50(+10.89%)
Apr 01, 2009 2750 2900 2600 2650 6 +175.25(+7.08%)
Mar 31, 2009 2725 3125 2375 2475 15 -250.00(-9.17%)
Mar 30, 2009 2950 3100 2725 2725 3 +25.00(+0.93%)
Mar 26, 2009 2375 2725 2375 2700 2 +175.00(+6.93%)
Mar 25, 2009 2375 2575 2375 2525 7 +25.00(+1.00%)
Mar 24, 2009 2325 2515 2250 2500 4 -11.25(-0.45%)
Mar 23, 2009 2428 2511 2375 2511 3 +136.25(+5.74%)
Mar 20, 2009 2750 2750 2375 2375 2 -475.00(-16.67%)
Mar 19, 2009 2500 2850 2500 2850 3 +250.00(+9.62%)
Mar 18, 2009 2850 2850 2425 2600 10 +0.00(+0.00%)
Mar 17, 2009 2500 2875 2125 2600 13 +75.00(+2.97%)
Mar 16, 2009 2500 2525 2375 2525 3 +150.00(+6.32%)
Mar 13, 2009 2450 2500 2375 2375 0 +0.00(+0.00%)
Mar 12, 2009 2400 2498 2375 2375 0 +150.00(+6.74%)
Mar 11, 2009 2425 2450 2225 2225 0 -25.00(-1.11%)
Mar 10, 2009 2442 2475 2125 2250 1 -0.25(-0.01%)
Mar 09, 2009 2475 2498 2000 2250 0 +375.00(+20.00%)
Mar 06, 2009 2500 2500 1875 1875 2 -524.75(-21.86%)
Mar 05, 2009 2375 2500 2375 2400 2 +25.00(+1.05%)
Mar 04, 2009 2500 2500 2375 2375 0 -125.00(-5.00%)
Mar 02, 2009 2475 2500 2250 2500 2 +125.00(+5.26%)
Feb 27, 2009 2500 2500 2000 2375 2 +149.75(+6.73%)
Feb 26, 2009 2475 2350 2225 2225 0 -274.75(-10.99%)
Feb 25, 2009 2800 2825 2000 2500 1 +0.00(+0.00%)
Feb 24, 2009 2500 2650 2300 2500 3 -374.75(-13.04%)
Feb 23, 2009 2472 2875 2472 2875 0 +499.75(+21.04%)
Feb 20, 2009 2475 2475 2075 2375 2 -125.00(-5.00%)
Feb 19, 2009 2625 2625 2500 2500 3 +25.25(+1.02%)
Feb 18, 2009 2750 2775 2475 2475 11 -300.25(-10.82%)
Feb 17, 2009 2750 3100 2750 2775 1 -95.00(-3.31%)
Feb 13, 2009 2875 3100 2825 2870 1 -255.00(-8.16%)
Feb 12, 2009 3125 3125 2850 3125 1 +25.00(+0.81%)
Feb 11, 2009 3100 3100 3092 3100 2 +275.00(+9.73%)
Feb 10, 2009 2825 2825 2825 2825 0 -275.00(-8.87%)
Feb 09, 2009 3100 3100 3100 3100 0 -25.00(-0.80%)
Feb 06, 2009 2825 3125 2825 3125 3 +300.00(+10.62%)
Feb 05, 2009 2825 2825 2825 2825 0 +24.75(+0.88%)
Feb 04, 2009 2750 3000 2692 2800 3 -349.75(-11.10%)
Feb 03, 2009 3150 3150 3125 3150 0 +400.00(+14.55%)
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.