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

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.8660 +0.0250 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 4.000 4.400 4.000 4.400 5,032 +0.27(+6.54%)
Jan 30, 2024 4.460 4.480 4.130 4.130 3,191 -0.22(-5.06%)
Jan 29, 2024 4.400 4.400 4.110 4.350 10,082 -0.08(-1.81%)
Jan 26, 2024 4.650 4.670 4.000 4.430 5,532 +0.28(+6.75%)
Jan 25, 2024 4.700 4.700 3.820 4.150 19,996 -0.64(-13.42%)
Jan 24, 2024 4.850 5.070 4.700 4.793 14,888 -0.10(-1.98%)
Jan 23, 2024 5.280 5.280 4.780 4.890 20,881 -0.90(-15.56%)
Jan 22, 2024 5.940 6.000 5.500 5.791 9,540 -0.19(-3.16%)
Jan 19, 2024 6.100 6.100 5.950 5.980 4,157 -0.00(-0.05%)
Jan 18, 2024 6.140 6.300 5.950 5.983 11,851 +0.00(+0.01%)
Jan 17, 2024 5.950 5.982 5.913 5.982 3,149 +0.07(+1.23%)
Jan 16, 2024 6.280 6.280 5.910 5.910 3,609 -0.20(-3.27%)
Jan 12, 2024 6.840 6.840 6.000 6.110 18,574 -0.12(-1.93%)
Jan 11, 2024 6.620 6.890 6.100 6.230 124,422 +0.44(+7.64%)
Jan 10, 2024 6.110 6.110 5.460 5.788 15,666 +0.23(+4.10%)
Jan 09, 2024 5.940 5.940 5.320 5.560 15,421 -0.13(-2.28%)
Jan 08, 2024 5.890 7.220 5.320 5.690 37,357 +0.10(+1.79%)
Jan 05, 2024 5.300 5.708 5.300 5.590 5,489 -0.14(-2.44%)
Jan 04, 2024 5.740 5.740 5.110 5.730 5,325 +0.04(+0.73%)
Jan 03, 2024 5.730 5.730 5.010 5.689 5,342 -0.04(-0.73%)
Jan 02, 2024 5.730 5.730 5.730 5.730 648 -0.12(-2.05%)
Dec 29, 2023 5.930 6.018 5.800 5.850 4,362 -0.04(-0.74%)
Dec 28, 2023 6.080 6.080 5.680 5.894 2,970 -0.20(-3.22%)
Dec 27, 2023 5.914 6.090 5.757 6.090 9,187 +0.27(+4.64%)
Dec 26, 2023 5.990 6.000 5.610 5.820 4,744 -0.26(-4.28%)
Dec 22, 2023 6.050 6.080 5.831 6.080 872 -0.01(-0.16%)
Dec 21, 2023 5.950 6.110 5.750 6.090 2,366 +0.19(+3.22%)
Dec 20, 2023 6.280 6.280 5.760 5.900 11,191 -0.10(-1.67%)
Dec 19, 2023 5.510 6.075 5.510 6.000 3,129 +0.24(+4.17%)
Dec 18, 2023 6.240 6.240 5.710 5.760 8,586 -0.29(-4.79%)
Dec 15, 2023 5.962 6.110 5.925 6.050 1,517 +0.01(+0.17%)
Dec 14, 2023 5.640 6.100 5.615 6.040 19,499 +0.61(+11.33%)
Dec 13, 2023 5.160 5.425 5.160 5.425 4,291 +0.05(+1.02%)
Dec 12, 2023 5.500 5.800 5.110 5.370 13,281 -0.33(-5.79%)
Dec 11, 2023 5.750 6.147 5.700 5.700 786 -0.19(-3.23%)
Dec 08, 2023 5.930 6.280 5.880 5.890 1,553 -0.02(-0.34%)
Dec 07, 2023 5.970 6.650 5.910 5.910 3,143 -0.19(-3.11%)
Dec 06, 2023 6.100 6.347 6.010 6.100 5,477 -0.08(-1.21%)
Dec 05, 2023 5.750 6.490 5.750 6.175 9,881 +0.35(+6.10%)
Dec 04, 2023 6.067 6.067 5.520 5.820 10,613 -0.54(-8.49%)
Dec 01, 2023 5.800 6.399 5.400 6.360 11,978 +0.86(+15.64%)
Nov 30, 2023 5.500 6.299 5.439 5.500 10,167 -0.60(-9.84%)
Nov 29, 2023 6.100 6.900 5.500 6.100 3,110 +0.00(+0.00%)
Nov 28, 2023 6.495 6.495 6.100 6.100 316 -0.50(-7.58%)
Nov 27, 2023 6.900 6.900 6.600 6.600 69 +0.00(+0.00%)
Nov 24, 2023 7.000 7.000 6.096 6.600 606 +0.00(+0.00%)
Nov 22, 2023 6.450 6.900 6.125 6.600 1,065 +0.30(+4.76%)
Nov 21, 2023 6.200 6.399 6.100 6.300 501 +0.39(+6.67%)
Nov 20, 2023 6.000 6.400 5.905 5.906 1,524 -0.49(-7.72%)
Nov 17, 2023 6.400 6.400 6.400 6.400 25 +0.22(+3.56%)
Nov 16, 2023 6.600 6.600 6.000 6.180 310 -0.02(-0.32%)
Nov 15, 2023 6.295 6.589 6.200 6.200 312 -0.39(-5.90%)
Nov 14, 2023 6.001 6.600 6.001 6.589 1,056 +0.19(+2.95%)
Nov 13, 2023 6.494 6.499 5.900 6.400 591 -0.10(-1.54%)
Nov 10, 2023 6.576 6.576 6.500 6.500 83 +0.30(+4.89%)
Nov 09, 2023 6.600 6.699 6.197 6.197 436 -0.00(-0.03%)
Nov 08, 2023 6.400 6.400 5.900 6.199 692 -0.33(-5.07%)
Nov 07, 2023 6.600 6.779 5.900 6.530 3,084 -0.16(-2.39%)
Nov 06, 2023 6.739 6.739 5.901 6.690 1,571 +0.07(+1.06%)
Nov 03, 2023 6.100 6.950 5.752 6.620 1,402 +0.52(+8.52%)
Nov 02, 2023 5.900 6.499 5.656 6.100 1,375 +0.30(+5.17%)
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.