Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2900 -0.0090 (-3.01%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1.536	1.600	1.536	1.596	5,689	+0.03(+1.65%)
Jan 30, 2018	1.560	1.570	1.560	1.570	2,709	+0.00(+0.00%)
Jan 29, 2018	1.570	1.584	1.570	1.570	8,207	-0.04(-2.48%)
Jan 26, 2018	1.546	1.610	1.546	1.610	2,012	+0.05(+3.21%)
Jan 24, 2018		1.560	1.560	1.560	0	-0.01(-0.64%)
Jan 23, 2018	1.580	1.580	1.570	1.570	2,465	-0.01(-0.46%)
Jan 22, 2018	1.560	1.600	1.560	1.577	1,645	+0.02(+1.11%)
Jan 19, 2018	1.550	1.560	1.530	1.560	600	+0.03(+1.96%)
Jan 18, 2018	1.530	1.530	1.530	1.530	400	-0.08(-4.97%)
Jan 17, 2018	1.610	1.610	1.610	1.610	105	+0.07(+4.55%)
Jan 16, 2018	1.460	1.480	1.460	1.540	6,750	+0.09(+6.21%)
Jan 12, 2018		1.450	1.450	1.450	0	-0.07(-4.61%)
Jan 11, 2018	1.520	1.520	1.520	1.520	150	-0.05(-3.18%)
Jan 09, 2018		1.570	1.570	1.570	0	-0.05(-3.09%)
Jan 08, 2018	1.687	1.687	1.598	1.620	2,100	-0.03(-1.56%)
Jan 05, 2018	1.600	1.650	1.570	1.646	21,000	+0.04(+2.31%)
Jan 04, 2018	1.561	1.609	1.561	1.609	1,100	-0.01(-0.71%)
Jan 03, 2018	1.620	1.620	1.620	1.620	100	+0.00(+0.00%)
Jan 02, 2018		1.620	1.561	1.620	335	+0.06(+3.76%)
Dec 29, 2017		1.561	1.561	1.561	0	-0.02(-1.18%)
Dec 28, 2017	1.593	1.620	1.563	1.580	11,450	-0.02(-1.25%)
Dec 27, 2017	1.600	1.600	1.600	1.600	4,114	-0.20(-11.11%)
Dec 26, 2017	1.800	1.800	1.510	1.800	4,100	+0.23(+14.65%)
Dec 22, 2017	1.570	1.570	1.570	1.570	2,725	+0.01(+0.58%)
Dec 21, 2017	1.570	1.580	1.561	1.561	9,570	-0.01(-0.51%)
Dec 20, 2017	1.590	1.590	1.545	1.569	2,000	+0.03(+1.88%)
Dec 19, 2017	1.541	1.541	1.533	1.540	9,220	-0.04(-2.60%)
Dec 18, 2017	1.581	1.581	1.581	1.581	500	-0.02(-1.18%)
Dec 15, 2017	1.614	1.614	1.573	1.600	7,100	-0.01(-0.40%)
Dec 14, 2017	1.607	1.607	1.607	1.607	200	+0.00(+0.18%)
Dec 13, 2017	1.668	1.668	1.580	1.604	1,100	-0.05(-2.89%)
Dec 12, 2017	1.651	1.651	1.651	1.651	213	+0.03(+1.93%)
Dec 11, 2017	1.628	1.628	1.551	1.620	3,600	+0.03(+1.93%)
Dec 08, 2017	1.582	1.589	1.582	1.589	3,200	+0.01(+0.61%)
Dec 07, 2017	1.566	1.600	1.551	1.580	8,730	+0.01(+0.62%)
Dec 06, 2017	1.588	1.615	1.551	1.570	5,300	-0.03(-1.88%)
Dec 05, 2017	1.716	1.716	1.580	1.600	800	-0.02(-1.23%)
Dec 04, 2017	1.705	1.705	1.620	1.620	4,700	-0.10(-5.72%)
Dec 01, 2017	1.718	1.718	1.718	1.718	200	+0.04(+2.28%)
Nov 30, 2017	1.680	1.680	1.680	1.680	5,050	-0.02(-1.17%)
Nov 29, 2017	1.670	1.698	1.670	1.700	9,550	+0.03(+1.79%)
Nov 28, 2017	1.669	1.670	1.665	1.670	8,900	-0.05(-2.89%)
Nov 24, 2017		1.720	1.720	1.720	90	-0.05(-2.84%)
Nov 22, 2017	1.815	1.815	1.740	1.770	1,000	-0.08(-4.32%)
Nov 21, 2017	1.850	1.850	1.810	1.850	455	+0.02(+1.09%)
Nov 20, 2017	1.700	1.830	1.700	1.830	700	+0.17(+10.24%)
Nov 17, 2017	1.621	1.660	1.621	1.660	11,957	+0.07(+4.11%)
Nov 16, 2017	1.612	1.613	1.571	1.594	91,350	+0.07(+4.89%)
Nov 15, 2017	1.529	1.529	1.520	1.520	7,400	+0.04(+2.54%)
Nov 14, 2017	1.548	1.570	1.460	1.482	39,623	-0.10(-6.26%)
Nov 13, 2017	1.581	1.581	1.581	1.581	1,243	-0.03(-1.78%)
Nov 10, 2017	1.554	1.610	1.554	1.610	5,000	+0.04(+2.35%)
Nov 09, 2017	1.552	1.573	1.552	1.573	12,065	-0.05(-2.90%)
Nov 08, 2017	1.545	1.620	1.510	1.620	27,700	+0.09(+6.03%)
Nov 07, 2017	1.518	1.540	1.490	1.528	3,100	-0.06(-4.04%)
Nov 06, 2017	1.611	1.640	1.592	1.592	9,700	-0.05(-2.91%)
Nov 03, 2017	1.818	1.818	1.601	1.640	40,750	-0.24(-12.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Flyht Aerospace Solutions Ltd (OP: FLYLF )

Historical Prices