Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 17, 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 (%)
Jan 31, 2018 0.0840 0.0840 0.0702 0.0725 245,478 -0.01(-13.17%)
Jan 30, 2018 0.0800 0.0835 0.0750 0.0835 58,000 +0.00(+4.38%)
Jan 29, 2018 0.0743 0.0849 0.0743 0.0800 65,500 -0.00(-3.61%)
Jan 26, 2018 0.0780 0.0849 0.0741 0.0830 166,085 +0.01(+6.41%)
Jan 25, 2018 0.0820 0.0870 0.0760 0.0780 176,178 -0.00(-2.62%)
Jan 24, 2018 0.0781 0.0830 0.0760 0.0801 249,739 +0.00(+2.30%)
Jan 23, 2018 0.0799 0.0799 0.0701 0.0783 94,200 -0.00(-2.13%)
Jan 22, 2018 0.0730 0.0800 0.0700 0.0800 229,211 +0.01(+9.74%)
Jan 19, 2018 0.0738 0.0738 0.0680 0.0729 390,000 +0.00(+5.65%)
Jan 18, 2018 0.0725 0.0740 0.0690 0.0690 134,267 -0.00(-6.50%)
Jan 17, 2018 0.0767 0.0767 0.0680 0.0738 162,486 +0.00(+0.00%)
Jan 16, 2018 0.0744 0.0767 0.0700 0.0738 113,150 -0.00(-4.77%)
Jan 12, 2018 0.0775 0.0775 0.0775 0 +0.00(+4.73%)
Jan 11, 2018 0.0780 0.0780 0.0725 0.0740 78,500 -0.00(-5.13%)
Jan 10, 2018 0.0730 0.0780 0.0680 0.0780 116,252 +0.01(+6.85%)
Jan 09, 2018 0.0746 0.0746 0.0700 0.0730 174,988 -0.00(-6.29%)
Jan 08, 2018 0.0780 0.0780 0.0711 0.0779 107,012 -0.00(-0.13%)
Jan 05, 2018 0.0780 0.0780 0.0730 0.0780 83,900 +0.00(+0.00%)
Jan 04, 2018 0.0823 0.0823 0.0711 0.0780 123,550 -0.01(-6.59%)
Jan 03, 2018 0.0750 0.0850 0.0726 0.0835 62,185 -0.00(-1.65%)
Jan 02, 2018 0.0786 0.0900 0.0750 0.0849 165,017 -0.00(-1.28%)
Dec 29, 2017 0.0860 0.0860 0.0860 0 +0.01(+13.01%)
Dec 28, 2017 0.0735 0.0788 0.0680 0.0761 342,589 -0.00(-4.28%)
Dec 27, 2017 0.0894 0.0910 0.0700 0.0795 198,680 +0.00(+6.00%)
Dec 26, 2017 0.0750 0.0800 0.0750 0.0750 56,800 -0.01(-8.54%)
Dec 22, 2017 0.0770 0.0833 0.0750 0.0820 121,700 +0.01(+9.33%)
Dec 21, 2017 0.0762 0.0918 0.0750 0.0750 72,900 -0.01(-10.78%)
Dec 20, 2017 0.0700 0.0918 0.0700 0.0841 102,358 +0.00(+5.08%)
Dec 19, 2017 0.0710 0.0895 0.0710 0.0800 191,828 +0.01(+11.11%)
Dec 18, 2017 0.0798 0.0800 0.0700 0.0720 239,842 -0.01(-9.89%)
Dec 15, 2017 0.0847 0.0847 0.0780 0.0799 83,213 -0.00(-4.77%)
Dec 14, 2017 0.0800 0.0839 0.0800 0.0839 72,329 -0.00(-0.24%)
Dec 13, 2017 0.0806 0.0864 0.0800 0.0841 148,400 -0.01(-7.33%)
Dec 12, 2017 0.0898 0.0907 0.0825 0.0907 119,340 +0.00(+1.28%)
Dec 11, 2017 0.0899 0.0899 0.0803 0.0896 33,224 -0.00(-0.78%)
Dec 08, 2017 0.0860 0.0903 0.0825 0.0903 146,160 -0.00(-4.04%)
Dec 07, 2017 0.0901 0.0941 0.0861 0.0941 52,500 +0.00(+4.56%)
Dec 06, 2017 0.0950 0.0980 0.0890 0.0900 135,072 +0.00(+5.88%)
Dec 05, 2017 0.0810 0.0880 0.0810 0.0850 167,750 +0.00(+2.91%)
Dec 04, 2017 0.0810 0.0950 0.0810 0.0826 160,893 +0.00(+3.25%)
Dec 01, 2017 0.0850 0.0850 0.0800 0.0800 189,212 -0.01(-5.88%)
Nov 30, 2017 0.0900 0.0900 0.0800 0.0850 113,475 +0.00(+5.72%)
Nov 29, 2017 0.0900 0.0949 0.0804 0.0804 113,565 -0.01(-10.67%)
Nov 28, 2017 0.0950 0.0950 0.0850 0.0900 77,150 +0.01(+10.70%)
Nov 27, 2017 0.0850 0.0950 0.0805 0.0813 218,945 -0.01(-13.51%)
Nov 22, 2017 0.0940 0.0940 0.0940 0 -0.01(-5.05%)
Nov 21, 2017 0.0900 0.0990 0.0856 0.0990 72,395 -0.00(-0.40%)
Nov 20, 2017 0.0994 0.0994 0.0900 0.0994 43,584 -0.00(-0.10%)
Nov 17, 2017 0.0866 0.1000 0.0855 0.0995 159,974 +0.01(+14.63%)
Nov 16, 2017 0.1100 0.1100 0.0770 0.0868 416,518 -0.02(-19.63%)
Nov 15, 2017 0.1050 0.1080 0.0967 0.1080 135,181 +0.01(+11.34%)
Nov 14, 2017 0.1080 0.1080 0.0970 0.0970 92,474 -0.01(-10.19%)
Nov 13, 2017 0.1050 0.1100 0.1050 0.1080 69,400 +0.00(+2.86%)
Nov 10, 2017 0.1124 0.1124 0.1000 0.1050 69,815 -0.01(-4.55%)
Nov 09, 2017 0.1100 0.1163 0.1075 0.1100 117,768 +0.00(+0.00%)
Nov 08, 2017 0.1099 0.1149 0.1000 0.1100 151,750 +0.00(+0.00%)
Nov 07, 2017 0.1110 0.1196 0.1100 0.1100 76,719 -0.01(-4.35%)
Nov 06, 2017 0.1150 0.1198 0.1133 0.1150 207,500 -0.00(-2.44%)
Nov 03, 2017 0.1150 0.1179 0.1092 0.1179 51,550 -0.00(-0.02%)
Nov 02, 2017 0.1199 0.1200 0.1005 0.1179 118,512 -0.00(-1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.