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

(NQ: FVE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 2.350 2.350 2.250 2.300 75,685 -0.05(-2.13%)
Feb 27, 2017 2.300 2.350 2.300 2.350 86,066 +0.00(+0.00%)
Feb 24, 2017 2.300 2.400 2.200 2.350 101,550 +0.05(+2.17%)
Feb 23, 2017 2.550 2.550 2.250 2.300 621,182 -0.25(-9.80%)
Feb 22, 2017 2.550 2.550 2.500 2.550 23,783 +0.00(+0.00%)
Feb 21, 2017 2.450 2.550 2.410 2.550 18,338 +0.05(+2.00%)
Feb 17, 2017 2.500 2.500 2.500 0 -0.05(-1.96%)
Feb 16, 2017 2.550 2.558 2.450 2.550 42,534 +0.00(+0.00%)
Feb 15, 2017 2.550 2.600 2.475 2.550 67,556 +0.05(+2.00%)
Feb 14, 2017 2.400 2.550 2.400 2.500 84,627 +0.15(+6.38%)
Feb 13, 2017 2.550 2.595 2.350 2.350 285,642 -0.25(-9.62%)
Feb 10, 2017 2.600 2.650 2.550 2.600 51,484 -0.05(-1.89%)
Feb 09, 2017 2.600 2.650 2.600 2.650 10,865 +0.00(+0.00%)
Feb 08, 2017 2.600 2.700 2.600 2.650 36,590 +0.05(+1.92%)
Feb 07, 2017 2.650 2.650 2.600 2.600 42,472 -0.05(-1.89%)
Feb 06, 2017 2.650 2.700 2.600 2.650 59,167 +0.00(+0.00%)
Feb 03, 2017 2.700 2.800 2.650 2.650 38,851 -0.05(-1.85%)
Feb 02, 2017 2.650 2.700 2.600 2.700 49,526 +0.00(+0.00%)
Feb 01, 2017 2.750 2.800 2.650 2.700 61,438 -0.15(-5.26%)
Jan 31, 2017 2.650 2.850 2.550 2.850 85,995 +0.20(+7.55%)
Jan 30, 2017 2.600 2.650 2.500 2.650 52,667 +0.00(+0.00%)
Jan 27, 2017 2.750 2.750 2.650 2.650 8,998 -0.10(-3.64%)
Jan 26, 2017 2.650 2.750 2.650 2.750 16,831 +0.10(+3.77%)
Jan 25, 2017 2.700 2.700 2.600 2.650 23,390 +0.00(+0.00%)
Jan 24, 2017 2.700 2.700 2.600 2.650 44,549 +0.00(+0.00%)
Jan 23, 2017 2.650 2.700 2.600 2.650 19,884 -0.05(-1.85%)
Jan 20, 2017 2.600 2.750 2.600 2.700 69,920 +0.05(+1.89%)
Jan 19, 2017 2.750 2.750 2.600 2.650 33,185 -0.10(-3.64%)
Jan 18, 2017 2.750 2.750 2.600 2.750 78,621 +0.00(+0.00%)
Jan 17, 2017 2.650 2.800 2.650 2.750 19,960 +0.05(+1.85%)
Jan 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 12, 2017 2.750 2.750 2.700 2.700 17,520 -0.05(-1.82%)
Jan 11, 2017 2.750 2.800 2.700 2.750 40,497 +0.00(+0.00%)
Jan 10, 2017 2.650 2.750 2.600 2.750 60,524 +0.10(+3.77%)
Jan 09, 2017 2.650 2.700 2.600 2.650 46,154 +0.00(+0.00%)
Jan 06, 2017 2.650 2.750 2.650 2.650 36,265 -0.05(-1.85%)
Jan 05, 2017 2.650 2.850 2.650 2.700 19,605 +0.00(+0.00%)
Jan 04, 2017 2.800 2.800 2.650 2.700 56,560 +0.05(+1.89%)
Jan 03, 2017 2.650 2.775 2.550 2.650 85,666 -0.05(-1.85%)
Dec 30, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 29, 2016 2.650 2.750 2.650 2.700 41,384 +0.05(+1.89%)
Dec 28, 2016 2.700 2.700 2.605 2.650 67,346 -0.10(-3.64%)
Dec 27, 2016 2.750 2.800 2.650 2.750 64,031 -0.05(-1.79%)
Dec 23, 2016 2.800 2.800 2.800 0 -0.10(-3.45%)
Dec 22, 2016 2.850 2.950 2.800 2.900 225,731 +0.00(+0.00%)
Dec 21, 2016 2.900 2.950 2.800 2.900 218,518 -0.05(-1.69%)
Dec 20, 2016 2.800 2.950 2.700 2.950 230,960 +0.15(+5.36%)
Dec 19, 2016 2.750 2.850 2.655 2.800 206,735 +0.00(+0.00%)
Dec 16, 2016 2.500 2.850 2.464 2.800 304,307 +0.30(+12.00%)
Dec 15, 2016 2.450 2.575 2.450 2.500 139,873 +0.05(+2.04%)
Dec 14, 2016 2.750 2.775 2.450 2.450 150,506 -0.35(-12.50%)
Dec 13, 2016 2.750 2.850 2.750 2.800 191,189 +0.00(+0.00%)
Dec 12, 2016 2.650 2.850 2.600 2.800 396,450 +0.15(+5.66%)
Dec 09, 2016 2.600 2.700 2.500 2.650 447,936 +0.05(+1.92%)
Dec 08, 2016 2.550 2.650 2.450 2.600 271,961 +0.15(+6.12%)
Dec 07, 2016 2.350 2.450 2.350 2.450 79,393 +0.05(+2.08%)
Dec 06, 2016 2.300 2.450 2.300 2.400 70,642 +0.05(+2.13%)
Dec 05, 2016 2.350 2.400 2.300 2.350 383,477 +0.00(+0.00%)
Dec 02, 2016 2.300 2.350 2.300 2.350 154,634 +0.05(+2.17%)
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.