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

(OP: INXDF )

0.0721 -0.0023 (-3.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 12, 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 (%)
Oct 31, 2022 0.1929 0 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2275 0.1800 0.1929 21,076 +0.01(+3.32%)
Oct 27, 2022 0.2100 0.2100 0.1866 0.1867 52,800 -0.02(-9.32%)
Oct 26, 2022 0.2059 0.2059 0.2059 0.2059 700 +0.02(+11.54%)
Oct 24, 2022 0.1846 0 +0.01(+8.21%)
Oct 19, 2022 0.1706 0 -0.01(-3.89%)
Oct 18, 2022 0.1872 0.1872 0.1775 0.1775 5,110 -0.00(-1.39%)
Oct 14, 2022 0.1800 0 -0.00(-0.94%)
Oct 13, 2022 0.2000 0.2000 0.1797 0.1817 4,500 +0.01(+6.88%)
Oct 11, 2022 0.1700 3,480 +0.03(+23.46%)
Oct 10, 2022 0.1377 0.1377 0.1377 0.1377 5,000 -0.03(-19.00%)
Oct 07, 2022 0.1700 0.1800 0.1669 0.1700 6,205 +0.00(+0.00%)
Oct 06, 2022 0.1802 0.1802 0.1700 0.1700 4,170 -0.03(-15.00%)
Oct 05, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 04, 2022 0.2500 0.2500 0.1600 0.2000 49,500 -0.00(-1.48%)
Oct 03, 2022 0.2400 0.2500 0.2000 0.2030 107,408 -0.05(-18.80%)
Sep 30, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.04(+19.05%)
Sep 28, 2022 0.2100 22,466 +0.00(+0.53%)
Sep 27, 2022 0.2089 0.2089 0.2089 0.2089 1,269 +0.02(+12.13%)
Sep 26, 2022 0.2500 0.2500 0.1853 0.1863 100,632 -0.02(-11.29%)
Sep 23, 2022 0.2300 0.2300 0.2060 0.2100 10,436 +0.00(+0.48%)
Sep 22, 2022 0.3000 0.3000 0.2000 0.2090 39,336 +0.01(+4.50%)
Sep 21, 2022 0.2086 0.2100 0.2000 0.2000 26,483 +0.00(+0.00%)
Sep 20, 2022 0.2150 0.5050 0.1859 0.2000 34,063 +0.00(+0.00%)
Sep 19, 2022 0.2199 0.2199 0.2000 0.2000 5,435 -0.02(-9.05%)
Sep 14, 2022 0.2199 0 -0.03(-10.24%)
Sep 13, 2022 0.2400 0.2450 0.2400 0.2450 79,465 -0.01(-2.00%)
Sep 12, 2022 0.2670 0.2670 0.2500 0.2500 52,461 +0.01(+4.17%)
Sep 07, 2022 0.2400 3,000 -0.01(-4.15%)
Sep 06, 2022 0.2508 0.2550 0.2504 0.2504 24,000 +0.01(+4.33%)
Sep 02, 2022 0.2300 0.3000 0.2200 0.2400 107,877 +0.02(+9.09%)
Sep 01, 2022 0.2200 0.2200 0.2200 0.2200 10,500 -0.00(-1.52%)
Aug 31, 2022 0.2300 0.2300 0.2234 0.2234 3,000 +0.02(+7.61%)
Aug 29, 2022 0.2076 0 -0.00(-0.48%)
Aug 26, 2022 0.2111 0.2175 0.2066 0.2086 6,025 -0.00(-1.18%)
Aug 25, 2022 0.2111 0.2111 0.2111 0.2111 900 +0.01(+2.48%)
Aug 24, 2022 0.2280 0.2324 0.2060 0.2060 21,200 -0.03(-11.21%)
Aug 23, 2022 0.2226 0.2500 0.2226 0.2320 28,525 -0.00(-1.57%)
Aug 19, 2022 0.2357 0 -0.01(-3.95%)
Aug 18, 2022 0.2768 0.4150 0.2400 0.2454 64,367 -0.01(-4.99%)
Aug 17, 2022 0.5400 0.5400 0.2583 0.2583 8,120 -0.03(-10.93%)
Aug 16, 2022 0.2892 0.2900 0.2850 0.2900 36,950 -0.02(-6.45%)
Aug 15, 2022 0.3455 0.3100 0.3100 0.3100 10,650 -0.05(-14.29%)
Aug 11, 2022 0.3617 0 -0.00(-0.93%)
Aug 10, 2022 0.3656 0.3656 0.3651 0.3651 315 +0.02(+4.31%)
Aug 08, 2022 0.3500 0 +0.00(+0.23%)
Aug 05, 2022 0.3492 0.3492 0.3492 0.3492 550 -0.01(-1.63%)
Aug 04, 2022 0.7400 0.7400 0.3550 0.3550 8,000 -0.01(-1.39%)
Aug 03, 2022 0.3546 0.3600 0.3546 0.3600 6,000 -0.01(-2.89%)
Aug 02, 2022 0.3480 0.3709 0.3380 0.3707 15,947 -0.07(-15.75%)
Aug 01, 2022 0.7500 0.7500 0.3600 0.4400 23,735 +0.07(+17.77%)
Jul 29, 2022 0.3736 0.3736 0.3736 0.3736 207 -0.02(-5.47%)
Jul 28, 2022 0.3100 0.3952 0.3100 0.3952 5,652 +0.08(+24.08%)
Jul 15, 2022 0.3185 0 +0.03(+9.83%)
Jul 12, 2022 0.2900 2 -0.11(-27.50%)
Jul 07, 2022 0.4000 0 -0.01(-2.72%)
Jul 05, 2022 0.4112 0 -0.09(-17.76%)
Jul 01, 2022 0.3750 0.5000 0.3750 0.5000 275 +0.17(+51.52%)
Jun 30, 2022 0.3000 0.3500 0.3000 0.3300 21,800 +0.00(+0.00%)
Jun 29, 2022 0.3300 0.3300 0.3300 0.3300 4,000 +0.08(+32.16%)
Jun 28, 2022 0.2494 0.2497 0.2494 0.2497 1,204 +0.01(+4.04%)
Jun 27, 2022 0.2400 0.2400 0.2400 0.2400 8,000 -0.04(-14.29%)
Jun 24, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 22, 2022 0.2800 0 +0.01(+3.70%)
Jun 15, 2022 0.2700 0 +0.01(+5.63%)
May 12, 2022 0.2556 0 -0.05(-15.56%)
May 09, 2022 0.3027 0 -0.09(-22.70%)
May 04, 2022 0.3916 13 -0.02(-3.78%)
May 03, 2022 0.4070 0.4070 0.4070 0.4070 685 -0.04(-9.64%)
Apr 28, 2022 0.4504 21 -0.13(-22.62%)
Apr 25, 2022 0.5821 0 -0.03(-5.35%)
Apr 22, 2022 0.6186 0.6199 0.6150 0.6150 5,656 -0.03(-4.47%)
Apr 21, 2022 0.6400 0.6438 0.6400 0.6438 2,300 +0.01(+1.45%)
Apr 20, 2022 0.6400 0.6400 0.6346 0.6346 1,750 -0.00(-0.11%)
Apr 18, 2022 0.6353 50 -0.02(-3.01%)
Apr 14, 2022 0.6364 0.6560 0.6348 0.6550 22,575 +0.02(+3.05%)
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.