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, 2018 1.500 1.500 1.400 1.450 62,937 -0.05(-3.33%)
Feb 27, 2018 1.450 1.500 1.450 1.500 10,183 +0.05(+3.45%)
Feb 26, 2018 1.500 1.550 1.450 1.450 13,878 -0.10(-6.45%)
Feb 23, 2018 1.550 1.550 1.450 1.550 51,847 +0.05(+3.33%)
Feb 22, 2018 1.450 1.550 1.450 1.500 120,543 +0.05(+3.45%)
Feb 21, 2018 1.500 1.500 1.450 1.450 9,780 +0.00(+0.00%)
Feb 20, 2018 1.450 1.500 1.450 1.450 59,812 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.02(+1.75%)
Feb 15, 2018 1.400 1.450 1.400 1.425 6,066 +0.03(+1.79%)
Feb 14, 2018 1.350 1.450 1.350 1.400 20,078 +0.00(+0.00%)
Feb 13, 2018 1.350 1.400 1.350 1.400 17,980 +0.05(+3.70%)
Feb 12, 2018 1.350 1.400 1.350 1.350 30,389 +0.00(+0.00%)
Feb 09, 2018 1.500 1.500 1.300 1.350 170,200 -0.12(-8.47%)
Feb 08, 2018 1.500 1.450 1.475 35,383 -0.02(-1.67%)
Feb 07, 2018 1.450 1.500 1.450 1.500 52,052 +0.02(+1.69%)
Feb 06, 2018 1.450 1.500 1.450 1.475 47,405 -0.02(-1.67%)
Feb 05, 2018 1.550 1.550 1.450 1.500 25,759 -0.05(-3.23%)
Feb 02, 2018 1.450 1.500 1.450 1.550 47,595 +0.10(+6.90%)
Feb 01, 2018 1.450 1.450 1.450 1.450 7,046 +0.00(+0.00%)
Jan 31, 2018 1.450 1.500 1.450 1.450 70,502 -0.05(-3.33%)
Jan 30, 2018 1.450 1.540 1.450 1.500 45,353 +0.05(+3.45%)
Jan 29, 2018 1.450 1.500 1.450 1.450 43,018 -0.05(-3.33%)
Jan 26, 2018 1.500 1.500 1.450 1.500 42,428 +0.04(+2.74%)
Jan 25, 2018 1.500 1.550 1.450 1.460 57,855 -0.06(-4.26%)
Jan 24, 2018 1.500 1.600 1.500 1.525 55,868 +0.02(+1.67%)
Jan 23, 2018 1.500 1.600 1.500 1.500 43,350 -0.05(-3.23%)
Jan 22, 2018 1.500 1.550 1.500 1.550 49,984 +0.05(+3.33%)
Jan 19, 2018 1.550 1.550 1.500 1.500 40,843 -0.02(-1.64%)
Jan 18, 2018 1.550 1.600 1.500 1.525 47,356 -0.03(-1.61%)
Jan 17, 2018 1.550 1.650 1.500 1.550 83,006 +0.00(+0.00%)
Jan 16, 2018 1.500 1.550 1.500 1.550 37,988 +0.05(+3.33%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Jan 11, 2018 1.600 1.600 1.500 1.550 86,624 -0.02(-1.59%)
Jan 10, 2018 1.600 1.550 1.575 28,545 -0.03(-1.56%)
Jan 09, 2018 1.600 1.600 1.550 1.600 22,818 +0.00(+0.00%)
Jan 08, 2018 1.550 1.600 1.550 1.600 51,127 +0.05(+3.23%)
Jan 05, 2018 1.550 1.600 1.500 1.550 73,196 +0.05(+3.33%)
Jan 04, 2018 1.550 1.550 1.467 1.500 25,892 +0.00(+0.00%)
Jan 03, 2018 1.500 1.550 1.463 1.500 52,335 +0.00(+0.00%)
Jan 02, 2018 1.500 1.550 1.500 1.500 18,808 +0.00(+0.00%)
Dec 29, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 28, 2017 1.500 1.600 1.450 1.550 110,186 +0.00(+0.00%)
Dec 27, 2017 1.550 1.600 1.500 1.550 108,616 +0.00(+0.00%)
Dec 26, 2017 1.550 1.600 1.550 1.550 143,304 +0.00(+0.00%)
Dec 22, 2017 1.500 1.550 1.500 1.550 58,137 +0.05(+3.33%)
Dec 21, 2017 1.550 1.550 1.500 1.500 170,311 +0.00(+0.00%)
Dec 20, 2017 1.450 1.550 1.450 1.500 142,499 +0.02(+1.69%)
Dec 19, 2017 1.500 1.550 1.450 1.475 45,747 -0.02(-1.67%)
Dec 18, 2017 1.450 1.550 1.400 1.500 86,824 +0.10(+7.14%)
Dec 15, 2017 1.450 1.500 1.350 1.400 117,982 +0.00(+0.00%)
Dec 14, 2017 1.500 1.550 1.400 1.400 61,125 -0.10(-6.67%)
Dec 13, 2017 1.550 1.550 1.450 1.500 33,166 -0.05(-3.23%)
Dec 12, 2017 1.460 1.550 1.460 1.550 21,337 +0.00(+0.00%)
Dec 11, 2017 1.500 1.550 1.410 1.550 32,938 +0.05(+3.33%)
Dec 08, 2017 1.450 1.500 1.450 1.500 69,760 +0.00(+0.00%)
Dec 07, 2017 1.500 1.500 1.400 1.500 56,584 +0.05(+3.45%)
Dec 06, 2017 1.450 1.500 1.450 1.450 110,994 -0.05(-3.33%)
Dec 05, 2017 1.540 1.550 1.450 1.500 143,060 +0.00(+0.00%)
Dec 04, 2017 1.600 1.600 1.500 1.500 28,747 -0.10(-6.25%)
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.